Nebius Group N.V. (BKK:NBIS23)
Thailand · Delayed Price · Currency is THB 7.60
+0.30 (4.11%)
Last updated: Sep 21, 2026, 4:12 PM ICT
BKK:NBIS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.20 | 7.30 | 6.80 | 7.05 | 7.05 | 1.44% | 1,345,236 |
| Sep 14, 2026 | 7.15 | 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 | 6.95 | 7.10 | 6.50 | 7.05 | 7.05 | 5.22% | 1,861,068 |
| Sep 3, 2026 | 6.80 | 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 | 7.15 | 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 |