Nebius Group N.V. (BKK:NBIS23)
Thailand · Delayed Price · Currency is THB 6.95
+0.05 (0.72%)
Last updated: Sep 1, 2026, 1:26 PM ICT
BKK:NBIS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.05 | 7.10 | 6.80 | 6.90 | 6.90 | -2.82% | 1,068,712 |
| Aug 28, 2026 | 7.15 | 7.45 | 7.05 | 7.10 | 7.10 | -5.33% | 541,729 |
| Aug 27, 2026 | 7.40 | 7.60 | 7.00 | 7.50 | 7.50 | 4.90% | 148,147 |
| Aug 26, 2026 | 7.25 | 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 | 7.45 | 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 |
| Aug 18, 2026 | 9.25 | 9.25 | 8.60 | 8.70 | 8.70 | -6.95% | 367,171 |
| Aug 17, 2026 | 8.55 | 9.35 | 8.50 | 9.35 | 9.35 | 8.72% | 2,050,528 |
| Aug 14, 2026 | 8.25 | 9.15 | 8.25 | 8.60 | 8.60 | 4.24% | 7,375,304 |
| Aug 13, 2026 | 6.30 | 8.50 | 6.25 | 8.25 | 8.25 | 34.15% | 10,324,633 |
| Aug 11, 2026 | 6.25 | 6.45 | 6.05 | 6.15 | 6.15 | -2.38% | 2,049,783 |
| Aug 10, 2026 | 6.55 | 6.70 | 5.95 | 6.30 | 6.30 | -4.55% | 6,916,164 |
| Aug 7, 2026 | 6.95 | 7.10 | 6.30 | 6.60 | 6.60 | -5.04% | 4,356,221 |
| Aug 6, 2026 | 7.35 | 7.50 | 6.95 | 6.95 | 6.95 | -5.44% | 437,195 |
| Aug 5, 2026 | 7.25 | 7.60 | 7.15 | 7.35 | 7.35 | 1.38% | 4,765,400 |
| Aug 4, 2026 | 6.20 | 7.40 | 5.95 | 7.25 | 7.25 | 14.17% | 6,510,788 |
| Aug 3, 2026 | 6.90 | 6.90 | 6.15 | 6.35 | 6.35 | -7.30% | 6,192,193 |
| Jul 31, 2026 | 5.45 | 6.95 | 5.45 | 6.85 | 6.85 | 30.48% | 7,460,331 |
| Jul 30, 2026 | 6.65 | 6.70 | 4.96 | 5.25 | 5.25 | -21.64% | 2,187,692 |
| Jul 27, 2026 | 7.50 | 7.55 | 6.45 | 6.70 | 6.70 | -10.07% | 3,533,309 |
| Jul 24, 2026 | 7.60 | 7.80 | 7.25 | 7.45 | 7.45 | -2.61% | 2,364,644 |
| Jul 23, 2026 | 7.10 | 7.75 | 7.05 | 7.65 | 7.65 | 6.99% | 719,561 |
| Jul 22, 2026 | 6.55 | 7.35 | 6.55 | 7.15 | 7.15 | 7.52% | 3,835,560 |
| Jul 21, 2026 | 6.20 | 6.65 | 6.05 | 6.65 | 6.65 | 9.02% | 2,372,033 |
| Jul 20, 2026 | 5.70 | 6.30 | 5.55 | 6.10 | 6.10 | 8.93% | 4,288,142 |
| Jul 17, 2026 | 6.50 | 6.50 | 5.40 | 5.60 | 5.60 | -13.85% | 3,726,933 |
| Jul 16, 2026 | 6.60 | 6.85 | 6.35 | 6.50 | 6.50 | -2.99% | 2,815,443 |
| Jul 15, 2026 | 7.25 | 7.45 | 6.50 | 6.70 | 6.70 | -6.29% | 2,534,812 |
| Jul 14, 2026 | 7.10 | 7.30 | 6.90 | 7.15 | 7.15 | 0.70% | 1,624,459 |
| Jul 13, 2026 | 7.15 | 7.50 | 6.95 | 7.10 | 7.10 | -1.39% | 2,224,786 |
| Jul 10, 2026 | 7.50 | 7.70 | 7.00 | 7.20 | 7.20 | -2.70% | 2,942,115 |
| Jul 9, 2026 | 6.30 | 7.50 | 6.30 | 7.40 | 7.40 | 20.33% | 2,565,450 |
| Jul 8, 2026 | 6.90 | 6.95 | 6.10 | 6.15 | 6.15 | -10.87% | 2,816,580 |
| Jul 7, 2026 | 7.40 | 7.50 | 6.75 | 6.90 | 6.90 | -7.38% | 4,900,673 |
| Jul 6, 2026 | 7.25 | 7.55 | 7.20 | 7.45 | 7.45 | 7.19% | 436,248 |
| Jul 3, 2026 | 7.75 | 8.00 | 6.90 | 6.95 | 6.95 | -9.15% | 2,746,655 |
| Jul 2, 2026 | 9.25 | 9.35 | 7.40 | 7.65 | 7.65 | -17.30% | 6,868,371 |
| Jul 1, 2026 | 8.75 | 9.65 | 8.60 | 9.25 | 9.25 | 6.32% | 972,153 |
| Jun 30, 2026 | 8.30 | 8.95 | 7.85 | 8.70 | 8.70 | 5.45% | 4,000,734 |
| Jun 29, 2026 | 8.25 | 8.40 | 7.85 | 8.25 | 8.25 | - | 22,705,393 |
| Jun 26, 2026 | 9.10 | 9.20 | 8.15 | 8.25 | 8.25 | -8.33% | 8,942,961 |
| Jun 25, 2026 | 9.50 | 9.50 | 8.40 | 9.00 | 9.00 | -4.26% | 930,858 |
| Jun 24, 2026 | 8.75 | 9.80 | 8.50 | 9.40 | 9.40 | 6.21% | 2,368,812 |
| Jun 23, 2026 | 9.50 | 9.80 | 8.65 | 8.85 | 8.85 | -6.84% | 11,389,261 |
| Jun 22, 2026 | 9.30 | 9.55 | 9.30 | 9.50 | 9.50 | 2.15% | 10,992,985 |
| Jun 19, 2026 | 9.70 | 9.75 | 8.95 | 9.30 | 9.30 | -4.12% | 3,017,786 |
| Jun 18, 2026 | 8.75 | 9.75 | 8.70 | 9.70 | 9.70 | 10.23% | 6,321,162 |