Nebius Group N.V. (BKK:NBIS23)
Thailand · Delayed Price · Currency is THB 5.45
-0.30 (-5.22%)
At close: Oct 30, 2026
BKK:NBIS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.45 | 6.00 | 5.35 | 5.45 | 5.45 | -5.22% | 502,504 |
| Oct 29, 2026 | 5.95 | 6.10 | 5.65 | 5.75 | 5.75 | -2.54% | 1,937,070 |
| Oct 28, 2026 | 5.35 | 5.95 | 5.35 | 5.90 | 5.90 | 12.38% | 3,129,187 |
| Oct 27, 2026 | 5.35 | 5.60 | 5.05 | 5.25 | 5.25 | -0.94% | 1,427,759 |
| Oct 26, 2026 | 5.60 | 5.70 | 5.05 | 5.30 | 5.30 | -3.64% | 2,418,666 |
| Oct 22, 2026 | 6.00 | 6.00 | 5.45 | 5.50 | 5.50 | -6.78% | 1,183,743 |
| Oct 21, 2026 | 5.50 | 6.10 | 5.40 | 5.90 | 5.90 | 7.27% | 1,323,817 |
| Oct 20, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -5.17% | 2,420,287 |
| Oct 19, 2026 | 6.05 | 6.35 | 5.50 | 5.80 | 5.80 | -3.33% | 3,839,543 |
| Oct 15, 2026 | 6.15 | 6.80 | 5.95 | 6.00 | 6.00 | -13.04% | 2,289,645 |
| Oct 14, 2026 | 7.10 | 7.25 | 6.90 | 6.90 | 6.90 | -6.12% | 1,602,004 |
| Oct 12, 2026 | 7.60 | 7.60 | 7.30 | 7.35 | 7.35 | -3.29% | 529,086 |
| Oct 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | 3,000 |
| Oct 8, 2026 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | -4.82% | 841,027 |
| Oct 7, 2026 | 8.00 | 8.55 | 7.95 | 8.30 | 8.30 | 4.40% | 925,236 |
| Oct 6, 2026 | 8.25 | 8.25 | 7.80 | 7.95 | 7.95 | -3.05% | 715,353 |
| Oct 5, 2026 | 7.90 | 8.30 | 7.85 | 8.20 | 8.20 | 2.50% | 473,058 |
| Oct 2, 2026 | 8.10 | 8.10 | 7.65 | 8.00 | 8.00 | -1.23% | 2,296,750 |
| Oct 1, 2026 | 8.15 | 8.35 | 7.95 | 8.10 | 8.10 | -0.61% | 1,750,284 |
| Sep 30, 2026 | 7.90 | 8.25 | 7.90 | 8.15 | 8.15 | 3.16% | 574,040 |
| Sep 29, 2026 | 7.80 | 8.20 | 7.70 | 7.90 | 7.90 | 1.94% | 469,406 |
| Sep 28, 2026 | 8.35 | 8.35 | 7.75 | 7.75 | 7.75 | -7.19% | 807,426 |
| Sep 25, 2026 | 7.60 | 8.35 | 7.60 | 8.35 | 8.35 | 11.33% | 1,718,327 |
| Sep 24, 2026 | 7.75 | 7.90 | 7.45 | 7.50 | 7.50 | -4.46% | 2,364,554 |
| Sep 23, 2026 | 7.75 | 8.20 | 7.70 | 7.85 | 7.85 | 1.95% | 1,880,604 |
| Sep 22, 2026 | 7.60 | 7.90 | 7.40 | 7.70 | 7.70 | 1.32% | 3,454,927 |
| Sep 21, 2026 | 7.25 | 7.65 | 7.05 | 7.60 | 7.60 | 4.11% | 729,730 |
| Sep 18, 2026 | 7.65 | 7.70 | 7.00 | 7.30 | 7.30 | -4.58% | 1,647,107 |
| Sep 17, 2026 | 7.10 | 7.65 | 7.00 | 7.65 | 7.65 | 8.51% | 165,550 |
| Sep 16, 2026 | 7.10 | 7.20 | 6.95 | 7.05 | 7.05 | - | 439,230 |
| Sep 15, 2026 | 6.90 | 7.30 | 6.80 | 7.05 | 7.05 | 1.44% | 1,345,236 |
| Sep 14, 2026 | 7.75 | 7.85 | 6.95 | 6.95 | 6.95 | -9.74% | 323,975 |
| Sep 11, 2026 | 7.65 | 7.85 | 7.45 | 7.70 | 7.70 | - | 1,025,025 |
| Sep 10, 2026 | 8.00 | 8.25 | 7.70 | 7.70 | 7.70 | -4.94% | 301,778 |
| Sep 9, 2026 | 7.60 | 8.35 | 7.60 | 8.10 | 8.10 | 8.00% | 509,431 |
| Sep 8, 2026 | 7.35 | 7.65 | 7.30 | 7.50 | 7.50 | 2.04% | 836,724 |
| Sep 7, 2026 | 6.95 | 7.40 | 6.85 | 7.35 | 7.35 | 4.26% | 3,261,602 |
| Sep 4, 2026 | 6.70 | 7.10 | 6.50 | 7.05 | 7.05 | 5.22% | 1,861,068 |
| Sep 3, 2026 | 6.60 | 6.85 | 6.55 | 6.70 | 6.70 | 3.08% | 131,432 |
| Sep 2, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 840,523 |
| Sep 1, 2026 | 6.85 | 6.95 | 6.70 | 6.70 | 6.70 | -2.90% | 756,333 |
| Aug 31, 2026 | 7.05 | 7.10 | 6.80 | 6.90 | 6.90 | -2.82% | 1,068,712 |
| Aug 28, 2026 | 7.45 | 7.45 | 7.05 | 7.10 | 7.10 | -5.33% | 541,729 |
| Aug 27, 2026 | 7.25 | 7.60 | 7.00 | 7.50 | 7.50 | 4.90% | 148,147 |
| Aug 26, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 7.15 | -1.38% | 231,654 |
| Aug 25, 2026 | 6.95 | 7.25 | 6.60 | 7.25 | 7.25 | 5.07% | 1,134,040 |
| Aug 24, 2026 | 7.45 | 7.55 | 6.85 | 6.90 | 6.90 | -6.76% | 679,105 |
| Aug 21, 2026 | 7.40 | 7.55 | 7.00 | 7.40 | 7.40 | -1.33% | 3,503,050 |
| Aug 20, 2026 | 7.75 | 7.85 | 7.05 | 7.50 | 7.50 | -8.54% | 2,395,171 |
| Aug 19, 2026 | 9.00 | 9.05 | 8.00 | 8.20 | 8.20 | -5.75% | 3,434,866 |