Nebius Group N.V. (BKK:NBIS03)
Thailand · Delayed Price · Currency is THB 6.85
-0.40 (-5.52%)
Last updated: May 27, 2026, 4:28 PM ICT
BKK:NBIS03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.95 | 7.35 | 6.75 | 6.85 | 6.85 | -5.52% | 8,388,992 |
| May 26, 2026 | 7.65 | 7.65 | 7.20 | 7.25 | 7.25 | -2.03% | 4,917,211 |
| May 25, 2026 | 7.10 | 7.60 | 7.00 | 7.40 | 7.40 | 1.37% | 9,969,378 |
| May 22, 2026 | 7.25 | 7.45 | 6.70 | 7.30 | 7.30 | 7.35% | 4,587,671 |
| May 21, 2026 | 6.50 | 6.80 | 6.25 | 6.80 | 6.80 | 3.03% | 4,451,261 |
| May 20, 2026 | 6.20 | 6.70 | 6.05 | 6.60 | 6.60 | 5.60% | 2,836,374 |
| May 19, 2026 | 7.30 | 7.35 | 6.25 | 6.25 | 6.25 | -14.97% | 18,702,450 |
| May 18, 2026 | 7.05 | 7.45 | 6.90 | 7.35 | 7.35 | 5.00% | 4,117,531 |
| May 15, 2026 | 6.85 | 7.55 | 6.85 | 7.00 | 7.00 | 3.70% | 12,646,210 |
| May 14, 2026 | 6.75 | 7.10 | 6.45 | 6.75 | 6.75 | 12.50% | 26,304,470 |
| May 13, 2026 | 5.95 | 6.10 | 5.65 | 6.00 | 6.00 | 0.84% | 3,232,252 |
| May 12, 2026 | 5.80 | 6.45 | 5.80 | 5.95 | 5.95 | 3.48% | 3,798,357 |
| May 11, 2026 | 6.00 | 6.05 | 5.75 | 5.75 | 5.75 | -4.96% | 4,820,065 |
| May 8, 2026 | 6.25 | 6.50 | 5.70 | 6.05 | 6.05 | -3.20% | 9,524,549 |
| May 7, 2026 | 5.90 | 6.90 | 5.65 | 6.25 | 6.25 | 4.17% | 8,955,805 |
| May 6, 2026 | 5.75 | 6.00 | 5.60 | 6.00 | 6.00 | 2.56% | 3,532,871 |
| May 5, 2026 | 4.72 | 5.90 | 4.42 | 5.85 | 5.85 | 25.54% | 3,535,777 |
| Apr 30, 2026 | 4.58 | 4.70 | 4.44 | 4.66 | 4.66 | 3.10% | 1,444,499 |
| Apr 29, 2026 | 4.46 | 4.60 | 4.34 | 4.52 | 4.52 | -2.59% | 1,016,209 |
| Apr 28, 2026 | 4.82 | 4.84 | 4.58 | 4.64 | 4.64 | -2.11% | 895,343 |
| Apr 27, 2026 | 5.25 | 5.35 | 4.72 | 4.74 | 4.74 | -9.71% | 1,606,343 |
| Apr 24, 2026 | 5.05 | 5.40 | 5.00 | 5.25 | 5.25 | 5.00% | 2,170,750 |
| Apr 23, 2026 | 5.25 | 5.35 | 4.96 | 5.00 | 5.00 | -3.85% | 1,427,919 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 494,133 |
| Apr 21, 2026 | 4.94 | 5.20 | 4.94 | 5.15 | 5.15 | 4.25% | 334,014 |
| Apr 20, 2026 | 5.25 | 5.35 | 4.94 | 4.94 | 4.94 | -5.90% | 640,080 |
| Apr 17, 2026 | 5.40 | 5.45 | 5.20 | 5.25 | 5.25 | -4.55% | 628,583 |
| Apr 16, 2026 | 4.34 | 5.50 | 4.32 | 5.50 | 5.50 | 27.91% | 508,082 |
| Apr 10, 2026 | 4.00 | 4.40 | 4.00 | 4.30 | 4.30 | 9.69% | 1,105,150 |
| Apr 9, 2026 | 4.08 | 4.12 | 3.84 | 3.92 | 3.92 | -3.92% | 139,016 |
| Apr 8, 2026 | 3.64 | 4.08 | 3.60 | 4.08 | 4.08 | 10.87% | 468,761 |
| Apr 7, 2026 | 3.58 | 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 | 3.46 | 3.50 | 3.20 | 3.22 | 3.22 | -6.40% | 450,558 |
| Apr 1, 2026 | 3.16 | 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 | 3.46 | 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 | 3.84 | 3.88 | 3.72 | 3.72 | 3.72 | -3.12% | 164,609 |
| Mar 25, 2026 | 3.76 | 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 | 3.84 | 4.00 | 3.78 | 3.96 | 3.96 | 4.21% | 556,129 |
| Mar 19, 2026 | 3.82 | 4.00 | 3.68 | 3.80 | 3.80 | -2.06% | 911,264 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.68 | 3.88 | 3.88 | -7.62% | 1,686,763 |
| Mar 17, 2026 | 4.20 | 4.30 | 4.00 | 4.20 | 4.20 | 11.70% | 1,029,711 |
| Mar 16, 2026 | 3.52 | 3.78 | 3.52 | 3.76 | 3.76 | 7.43% | 1,048,300 |
| Mar 13, 2026 | 3.50 | 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 | 3.04 | 3.16 | 3.04 | 3.12 | 3.12 | 1.30% | 118,465 |