Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 21.40
-0.10 (-0.47%)
Last updated: Dec 30, 2025, 4:15 PM ICT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 21.30 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 6,558 |
| Dec 29, 2025 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 56,490 |
| Dec 26, 2025 | 21.80 | 21.80 | 21.30 | 21.40 | 21.40 | 0.94% | 21,386 |
| Dec 25, 2025 | 21.10 | 21.20 | 20.90 | 21.20 | 21.20 | 1.44% | 87,932 |
| Dec 24, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | - | 17,014 |
| Dec 23, 2025 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | 1.95% | 18,259 |
| Dec 22, 2025 | 21.00 | 21.00 | 20.40 | 20.50 | 20.50 | -4.21% | 68,223 |
| Dec 19, 2025 | 21.80 | 21.80 | 21.30 | 21.40 | 21.40 | -2.73% | 61,605 |
| Dec 18, 2025 | 22.00 | 22.20 | 21.90 | 22.00 | 22.00 | -3.08% | 60,164 |
| Dec 17, 2025 | 23.10 | 23.10 | 22.50 | 22.70 | 22.70 | -2.58% | 26,442 |
| Dec 16, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | -0.43% | 36,670 |
| Dec 15, 2025 | 23.50 | 23.60 | 23.20 | 23.40 | 23.40 | -2.09% | 18,230 |
| Dec 12, 2025 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 2.58% | 50,073 |
| Dec 11, 2025 | 23.10 | 23.50 | 22.70 | 23.30 | 23.30 | -3.72% | 624,612 |
| Dec 9, 2025 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | -5.10% | 41,683 |
| Dec 8, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | -3.77% | 525,469 |
| Dec 4, 2025 | 26.25 | 27.00 | 26.25 | 26.50 | 26.50 | 0.95% | 50,296 |
| Dec 3, 2025 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | -0.94% | 18,924 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 38,702 |
| Dec 1, 2025 | 27.25 | 27.25 | 26.50 | 27.00 | 27.00 | -1.82% | 21,080 |
| Nov 28, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | 0.92% | 4,419 |
| Nov 27, 2025 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | - | 4,600 |
| Nov 26, 2025 | 27.25 | 27.50 | 27.25 | 27.25 | 27.25 | - | 3,301 |
| Nov 25, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | -0.91% | 6,019 |
| Nov 24, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 2,195 |
| Nov 21, 2025 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | 0.92% | 23,012 |
| Nov 20, 2025 | 27.50 | 27.75 | 27.00 | 27.25 | 27.25 | - | 32,741 |
| Nov 19, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | -0.91% | 20,586 |
| Nov 18, 2025 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | -0.90% | 195,143 |
| Nov 17, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | 1.83% | 21,107 |
| Nov 14, 2025 | 28.00 | 28.25 | 27.25 | 27.25 | 27.25 | -4.39% | 70,574 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.25 | 28.50 | 28.50 | -2.56% | 63,799 |
| Nov 12, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.86% | 20,181 |
| Nov 11, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 56,057 |
| Nov 10, 2025 | 28.75 | 28.75 | 28.00 | 28.50 | 28.50 | -3.39% | 45,278 |
| Nov 7, 2025 | 29.75 | 29.75 | 28.75 | 29.50 | 29.50 | -0.84% | 140,640 |
| Nov 6, 2025 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 0.85% | 140,341 |
| Nov 5, 2025 | 28.75 | 29.75 | 28.50 | 29.50 | 29.50 | 4.42% | 488,923 |
| Nov 4, 2025 | 27.75 | 28.25 | 27.25 | 28.25 | 28.25 | 1.80% | 292,503 |
| Nov 3, 2025 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | 9,416 |
| Oct 31, 2025 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | 0.92% | 10,049 |
| Oct 30, 2025 | 27.00 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 77,038 |
| Oct 29, 2025 | 27.75 | 27.75 | 27.00 | 27.00 | 27.00 | -2.70% | 20,241 |
| Oct 28, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | - | 10,249 |
| Oct 27, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | 0.91% | 23,354 |
| Oct 24, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -2.65% | 41,068 |
| Oct 22, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 75,672 |
| Oct 21, 2025 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | 0.89% | 94,519 |
| Oct 20, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 3.70% | 87,769 |
| Oct 17, 2025 | 26.75 | 27.50 | 26.75 | 27.00 | 27.00 | 1.89% | 37,918 |