Nebius Group N.V. (BKK:NBIS03)
Thailand · Delayed Price · Currency is THB 4.580
-0.470 (-9.31%)
At close: Nov 5, 2026
BKK:NBIS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.58 | 5.10 | 4.50 | 4.58 | 4.58 | -9.31% | 2,393,656 |
| Nov 4, 2026 | 4.86 | 5.20 | 4.84 | 5.05 | 5.05 | 3.48% | 1,187,713 |
| Nov 3, 2026 | 5.35 | 5.40 | 4.72 | 4.88 | 4.88 | -8.79% | 1,354,408 |
| Nov 2, 2026 | 5.40 | 5.45 | 5.10 | 5.35 | 5.35 | -1.83% | 627,570 |
| Oct 30, 2026 | 5.75 | 6.00 | 5.40 | 5.45 | 5.45 | -5.22% | 3,625,169 |
| Oct 29, 2026 | 6.00 | 6.15 | 5.70 | 5.75 | 5.75 | -1.71% | 670,708 |
| Oct 28, 2026 | 5.35 | 5.95 | 5.35 | 5.85 | 5.85 | 10.38% | 1,393,062 |
| Oct 27, 2026 | 5.40 | 5.60 | 5.10 | 5.30 | 5.30 | - | 1,001,768 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.05 | 5.30 | 5.30 | -4.50% | 1,406,863 |
| Oct 22, 2026 | 6.00 | 6.00 | 5.45 | 5.55 | 5.55 | -7.50% | 1,121,688 |
| Oct 21, 2026 | 5.50 | 6.10 | 5.45 | 6.00 | 6.00 | 8.11% | 1,353,681 |
| Oct 20, 2026 | 5.95 | 6.05 | 5.55 | 5.55 | 5.55 | -5.13% | 499,021 |
| Oct 19, 2026 | 6.10 | 6.35 | 5.50 | 5.85 | 5.85 | -3.31% | 2,524,772 |
| Oct 15, 2026 | 6.05 | 6.85 | 5.95 | 6.05 | 6.05 | -11.68% | 2,761,913 |
| Oct 14, 2026 | 7.05 | 7.50 | 6.85 | 6.85 | 6.85 | -6.80% | 1,328,362 |
| Oct 12, 2026 | 7.45 | 7.65 | 7.30 | 7.35 | 7.35 | -3.92% | 1,815,222 |
| Oct 9, 2026 | 7.85 | 7.95 | 7.35 | 7.65 | 7.65 | -3.77% | 1,908,931 |
| Oct 8, 2026 | 8.25 | 8.25 | 7.85 | 7.95 | 7.95 | -4.22% | 2,472,325 |
| Oct 7, 2026 | 7.95 | 8.60 | 7.95 | 8.30 | 8.30 | 5.06% | 2,471,173 |
| Oct 6, 2026 | 8.25 | 8.25 | 7.80 | 7.90 | 7.90 | -3.07% | 1,673,967 |
| Oct 5, 2026 | 7.90 | 8.35 | 7.85 | 8.15 | 8.15 | 2.52% | 1,495,096 |
| Oct 2, 2026 | 7.85 | 8.15 | 7.75 | 7.95 | 7.95 | -1.85% | 1,723,800 |
| Oct 1, 2026 | 8.15 | 8.40 | 7.95 | 8.10 | 8.10 | -0.61% | 1,448,322 |
| Sep 30, 2026 | 8.05 | 8.30 | 7.90 | 8.15 | 8.15 | 2.52% | 1,010,879 |
| Sep 29, 2026 | 7.80 | 8.25 | 7.65 | 7.95 | 7.95 | 2.58% | 1,514,585 |
| Sep 28, 2026 | 8.35 | 8.35 | 7.75 | 7.75 | 7.75 | -7.19% | 496,406 |
| Sep 25, 2026 | 7.60 | 8.35 | 7.60 | 8.35 | 8.35 | 10.60% | 2,422,238 |
| Sep 24, 2026 | 7.75 | 7.90 | 7.50 | 7.55 | 7.55 | -4.43% | 1,188,660 |
| Sep 23, 2026 | 7.70 | 8.20 | 7.65 | 7.90 | 7.90 | 2.60% | 11,009,087 |
| Sep 22, 2026 | 7.80 | 7.95 | 7.40 | 7.70 | 7.70 | 1.32% | 5,268,560 |
| Sep 21, 2026 | 7.55 | 7.65 | 7.05 | 7.60 | 7.60 | 4.11% | 997,901 |
| Sep 18, 2026 | 7.70 | 7.70 | 7.05 | 7.30 | 7.30 | -4.58% | 4,095,208 |
| Sep 17, 2026 | 7.40 | 7.65 | 7.00 | 7.65 | 7.65 | 9.29% | 960,142 |
| Sep 16, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -0.71% | 535,773 |
| Sep 15, 2026 | 7.20 | 7.30 | 6.85 | 7.05 | 7.05 | 2.17% | 1,097,408 |
| Sep 14, 2026 | 7.15 | 7.90 | 6.90 | 6.90 | 6.90 | -10.39% | 1,121,000 |
| Sep 11, 2026 | 7.70 | 7.85 | 7.45 | 7.70 | 7.70 | -0.65% | 291,727 |
| Sep 10, 2026 | 8.05 | 8.20 | 7.70 | 7.75 | 7.75 | -4.32% | 840,992 |
| Sep 9, 2026 | 7.60 | 8.35 | 7.55 | 8.10 | 8.10 | 9.46% | 2,018,758 |
| Sep 8, 2026 | 7.55 | 7.65 | 7.30 | 7.40 | 7.40 | 0.68% | 602,876 |
| Sep 7, 2026 | 7.40 | 7.40 | 6.85 | 7.35 | 7.35 | 4.26% | 1,341,509 |
| Sep 4, 2026 | 6.70 | 7.10 | 6.50 | 7.05 | 7.05 | 3.68% | 581,474 |
| Sep 3, 2026 | 6.50 | 6.85 | 6.50 | 6.80 | 6.80 | 5.43% | 949,972 |
| Sep 2, 2026 | 6.65 | 6.80 | 6.45 | 6.45 | 6.45 | -4.44% | 469,636 |
| Sep 1, 2026 | 6.90 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | 669,037 |
| Aug 31, 2026 | 6.80 | 7.10 | 6.75 | 6.90 | 6.90 | -2.82% | 1,361,628 |
| Aug 28, 2026 | 7.50 | 7.55 | 7.05 | 7.10 | 7.10 | -5.96% | 916,558 |
| Aug 27, 2026 | 7.25 | 7.60 | 7.05 | 7.55 | 7.55 | 5.59% | 1,348,203 |
| Aug 26, 2026 | 7.25 | 7.30 | 7.00 | 7.15 | 7.15 | -0.69% | 222,193 |
| Aug 25, 2026 | 6.95 | 7.25 | 6.65 | 7.20 | 7.20 | 3.60% | 1,247,914 |