Nebius Group N.V. (BKK:NBIS80)
Thailand · Delayed Price · Currency is THB 5.45
-0.55 (-9.17%)
At close: Oct 22, 2026
BKK:NBIS80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.00 | 6.00 | 5.45 | 5.45 | 5.45 | -9.17% | 1,242,964 |
| Oct 21, 2026 | 6.05 | 6.10 | 5.40 | 6.00 | 6.00 | 9.09% | 2,174,641 |
| Oct 20, 2026 | 5.70 | 6.05 | 5.50 | 5.50 | 5.50 | -5.17% | 1,830,652 |
| Oct 19, 2026 | 6.05 | 6.35 | 5.45 | 5.80 | 5.80 | -3.33% | 4,945,873 |
| Oct 15, 2026 | 6.05 | 6.80 | 5.95 | 6.00 | 6.00 | -12.41% | 4,890,621 |
| Oct 14, 2026 | 7.25 | 7.30 | 6.85 | 6.85 | 6.85 | -6.16% | 4,069,459 |
| Oct 12, 2026 | 7.55 | 7.60 | 7.30 | 7.30 | 7.30 | -3.31% | 988,194 |
| Oct 9, 2026 | 7.50 | 7.90 | 7.35 | 7.55 | 7.55 | -5.03% | 3,189,767 |
| Oct 8, 2026 | 8.00 | 8.25 | 7.85 | 7.95 | 7.95 | -3.05% | 3,517,955 |
| Oct 7, 2026 | 8.35 | 8.55 | 7.95 | 8.20 | 8.20 | 4.46% | 8,719,424 |
| Oct 6, 2026 | 7.85 | 8.25 | 7.80 | 7.85 | 7.85 | -4.27% | 2,588,179 |
| Oct 5, 2026 | 8.25 | 8.30 | 7.85 | 8.20 | 8.20 | 3.80% | 3,589,114 |
| Oct 2, 2026 | 7.90 | 8.10 | 7.70 | 7.90 | 7.90 | -2.47% | 4,674,233 |
| Oct 1, 2026 | 8.15 | 8.40 | 7.95 | 8.10 | 8.10 | -1.22% | 4,675,855 |
| Sep 30, 2026 | 8.10 | 8.30 | 7.85 | 8.20 | 8.20 | 3.80% | 1,547,420 |
| Sep 29, 2026 | 7.75 | 8.25 | 7.70 | 7.90 | 7.90 | 1.94% | 3,192,261 |
| Sep 28, 2026 | 7.85 | 8.30 | 7.75 | 7.75 | 7.75 | -6.63% | 1,933,207 |
| Sep 25, 2026 | 8.25 | 8.35 | 7.55 | 8.30 | 8.30 | 11.41% | 4,805,509 |
| Sep 24, 2026 | 7.75 | 7.85 | 7.45 | 7.45 | 7.45 | -5.70% | 1,697,546 |
| Sep 23, 2026 | 7.85 | 8.15 | 7.65 | 7.90 | 7.90 | 3.95% | 1,485,440 |
| Sep 22, 2026 | 7.85 | 7.90 | 7.40 | 7.60 | 7.60 | 0.66% | 3,312,520 |
| Sep 21, 2026 | 7.55 | 7.65 | 7.05 | 7.55 | 7.55 | 4.14% | 4,339,828 |
| Sep 18, 2026 | 7.20 | 7.70 | 7.00 | 7.25 | 7.25 | -4.61% | 6,511,723 |
| Sep 17, 2026 | 7.05 | 7.65 | 7.00 | 7.60 | 7.60 | 8.57% | 1,696,206 |
| Sep 16, 2026 | 6.95 | 7.20 | 6.95 | 7.00 | 7.00 | - | 570,266 |
| Sep 15, 2026 | 6.85 | 7.25 | 6.80 | 7.00 | 7.00 | 1.45% | 2,546,276 |
| Sep 14, 2026 | 7.70 | 7.85 | 6.90 | 6.90 | 6.90 | -10.39% | 1,404,443 |
| Sep 11, 2026 | 7.50 | 7.85 | 7.50 | 7.70 | 7.70 | - | 2,773,506 |
| Sep 10, 2026 | 7.80 | 8.20 | 7.70 | 7.70 | 7.70 | -5.52% | 440,421 |
| Sep 9, 2026 | 8.10 | 8.35 | 7.60 | 8.15 | 8.15 | 8.67% | 1,980,968 |
| Sep 8, 2026 | 7.55 | 7.65 | 7.30 | 7.50 | 7.50 | 2.04% | 415,466 |
| Sep 7, 2026 | 7.30 | 7.40 | 6.85 | 7.35 | 7.35 | 4.26% | 2,278,501 |
| Sep 4, 2026 | 6.95 | 7.05 | 6.50 | 7.05 | 7.05 | 4.44% | 1,315,429 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.50 | 6.75 | 6.75 | 4.65% | 1,039,535 |
| Sep 2, 2026 | 6.60 | 6.75 | 6.45 | 6.45 | 6.45 | -3.73% | 1,080,971 |
| Sep 1, 2026 | 6.80 | 6.95 | 6.70 | 6.70 | 6.70 | -2.19% | 562,196 |
| Aug 31, 2026 | 7.05 | 7.10 | 6.75 | 6.85 | 6.85 | -2.14% | 2,622,308 |
| Aug 28, 2026 | 7.15 | 7.50 | 7.00 | 7.00 | 7.00 | -7.28% | 3,257,253 |
| Aug 27, 2026 | 7.20 | 7.60 | 7.00 | 7.55 | 7.55 | 5.59% | 1,516,360 |
| Aug 26, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 7.15 | - | 820,696 |
| Aug 25, 2026 | 6.90 | 7.25 | 6.60 | 7.15 | 7.15 | 3.62% | 2,286,222 |
| Aug 24, 2026 | 7.45 | 7.55 | 6.85 | 6.90 | 6.90 | -7.38% | 2,161,239 |
| Aug 21, 2026 | 7.40 | 7.45 | 6.95 | 7.45 | 7.45 | - | 478,337 |
| Aug 20, 2026 | 7.45 | 7.90 | 7.05 | 7.45 | 7.45 | -8.59% | 1,495,384 |
| Aug 19, 2026 | 9.05 | 9.05 | 8.00 | 8.15 | 8.15 | -6.32% | 1,961,612 |
| Aug 18, 2026 | 9.20 | 9.20 | 8.65 | 8.70 | 8.70 | -5.95% | 1,776,087 |
| Aug 17, 2026 | 9.25 | 9.35 | 8.50 | 9.25 | 9.25 | 7.56% | 2,473,696 |
| Aug 14, 2026 | 8.25 | 9.10 | 8.20 | 8.60 | 8.60 | 4.88% | 2,539,411 |
| Aug 13, 2026 | 6.20 | 8.45 | 6.20 | 8.20 | 8.20 | 33.33% | 1,910,230 |
| Aug 11, 2026 | 6.25 | 6.45 | 6.10 | 6.15 | 6.15 | -1.60% | 982,273 |