Nebius Group N.V. (BKK:NBIS03)
Thailand · Delayed Price · Currency is THB 5.50
0.00 (0.00%)
At close: Apr 16, 2026
BKK:NBIS03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.34 | 5.50 | 4.32 | 5.50 | 5.50 | 27.91% | 508,082 |
| Apr 10, 2026 | 4.38 | 4.40 | 4.00 | 4.30 | 4.30 | 9.69% | 1,105,150 |
| Apr 9, 2026 | 3.94 | 4.12 | 3.84 | 3.92 | 3.92 | -3.92% | 139,016 |
| Apr 8, 2026 | 4.00 | 4.08 | 3.60 | 4.08 | 4.08 | 10.87% | 468,761 |
| Apr 7, 2026 | 3.62 | 3.68 | 3.56 | 3.68 | 3.68 | 2.79% | 14,130 |
| Apr 3, 2026 | 3.20 | 3.60 | 3.16 | 3.58 | 3.58 | 11.18% | 683,243 |
| Apr 2, 2026 | 3.24 | 3.50 | 3.20 | 3.22 | 3.22 | -6.40% | 450,558 |
| Apr 1, 2026 | 3.40 | 4.00 | 3.14 | 3.44 | 3.44 | 9.55% | 365,370 |
| Mar 31, 2026 | 3.38 | 3.38 | 2.96 | 3.14 | 3.14 | -7.65% | 824,986 |
| Mar 30, 2026 | 3.28 | 3.50 | 3.26 | 3.40 | 3.40 | -1.73% | 440,054 |
| Mar 27, 2026 | 3.74 | 3.74 | 3.42 | 3.46 | 3.46 | -6.99% | 504,093 |
| Mar 26, 2026 | 3.78 | 3.88 | 3.72 | 3.72 | 3.72 | -3.12% | 164,609 |
| Mar 25, 2026 | 3.80 | 3.88 | 3.70 | 3.84 | 3.84 | 2.67% | 97,315 |
| Mar 24, 2026 | 3.88 | 3.92 | 3.70 | 3.74 | 3.74 | -0.53% | 331,376 |
| Mar 23, 2026 | 3.96 | 4.04 | 3.74 | 3.76 | 3.76 | -5.05% | 614,127 |
| Mar 20, 2026 | 3.98 | 4.00 | 3.78 | 3.96 | 3.96 | 4.21% | 556,129 |
| Mar 19, 2026 | 3.94 | 4.00 | 3.68 | 3.80 | 3.80 | -2.06% | 911,264 |
| Mar 18, 2026 | 3.78 | 3.98 | 3.68 | 3.88 | 3.88 | -7.62% | 1,686,763 |
| Mar 17, 2026 | 4.22 | 4.30 | 4.00 | 4.20 | 4.20 | 11.70% | 1,029,711 |
| Mar 16, 2026 | 3.74 | 3.78 | 3.52 | 3.76 | 3.76 | 7.43% | 1,048,300 |
| Mar 13, 2026 | 3.52 | 3.56 | 3.40 | 3.50 | 3.50 | -0.57% | 240,085 |
| Mar 12, 2026 | 3.12 | 3.62 | 3.12 | 3.52 | 3.52 | 12.82% | 694,138 |
| Mar 11, 2026 | 3.12 | 3.16 | 3.04 | 3.12 | 3.12 | 1.30% | 118,465 |
| Mar 10, 2026 | 2.82 | 3.08 | 2.82 | 3.08 | 3.08 | 8.45% | 41,700 |
| Mar 9, 2026 | 3.00 | 3.02 | 2.74 | 2.84 | 2.84 | -7.79% | 8,581 |
| Mar 6, 2026 | 3.04 | 3.16 | 2.92 | 3.08 | 3.08 | 0.65% | 75,032 |