Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 29.50
-0.25 (-0.84%)
At close: Aug 5, 2025, 4:30 PM ICT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | - | -0.84% | 100,203 |
| Aug 4, 2025 | 28.00 | 29.75 | 28.00 | 29.75 | - | 6.25% | 184,563 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.25 | 28.00 | - | - | 170,555 |
| Jul 31, 2025 | 27.75 | 28.00 | 27.25 | 28.00 | - | - | 105,668 |
| Jul 30, 2025 | 27.75 | 28.25 | 27.50 | 28.00 | - | -0.88% | 138,479 |
| Jul 29, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | - | - | 39,327 |
| Jul 25, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | - | -4.24% | 71,892 |
| Jul 24, 2025 | 29.25 | 29.50 | 29.00 | 29.50 | - | 3.51% | 75,071 |
| Jul 23, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | - | - | 42,252 |
| Jul 22, 2025 | 28.25 | 28.50 | 27.75 | 28.50 | - | 2.70% | 56,601 |
| Jul 21, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | - | -2.63% | 86,065 |
| Jul 18, 2025 | 28.50 | 28.50 | 28.25 | 28.50 | - | -0.87% | 37,112 |
| Jul 17, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | - | 0.88% | 58,027 |
| Jul 16, 2025 | 27.75 | 28.50 | 27.50 | 28.50 | - | 3.64% | 32,470 |
| Jul 15, 2025 | 27.75 | 28.00 | 27.50 | 27.50 | - | -0.90% | 33,961 |
| Jul 14, 2025 | 27.50 | 28.00 | 27.25 | 27.75 | - | -2.63% | 89,002 |
| Jul 11, 2025 | 28.25 | 28.50 | 28.00 | 28.50 | - | -1.72% | 72,387 |
| Jul 9, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | - | -1.69% | 29,861 |
| Jul 8, 2025 | 28.75 | 29.50 | 28.75 | 29.50 | - | -0.84% | 47,666 |
| Jul 7, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | - | 0.85% | 116,803 |
| Jul 4, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | - | - | 17,163 |
| Jul 3, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | - | -0.84% | 27,006 |
| Jul 2, 2025 | 29.50 | 29.75 | 29.25 | 29.75 | - | -3.25% | 163,001 |
| Jul 1, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | - | -4.65% | 109,316 |
| Jun 30, 2025 | 31.50 | 32.25 | 31.25 | 32.25 | - | 3.20% | 61,755 |
| Jun 27, 2025 | 30.25 | 31.25 | 30.25 | 31.25 | - | 4.17% | 96,784 |
| Jun 26, 2025 | 30.25 | 30.25 | 29.75 | 30.00 | - | -1.64% | 42,291 |
| Jun 25, 2025 | 30.00 | 30.75 | 30.00 | 30.50 | - | 3.39% | 128,093 |
| Jun 24, 2025 | 28.75 | 29.50 | 28.75 | 29.50 | - | 3.51% | 19,199 |
| Jun 23, 2025 | 28.00 | 28.75 | 28.00 | 28.50 | - | - | 147,481 |
| Jun 20, 2025 | 29.25 | 29.50 | 28.50 | 28.50 | - | -5.00% | 91,006 |
| Jun 19, 2025 | 30.50 | 30.75 | 29.25 | 30.00 | - | - | 400,201 |
| Jun 18, 2025 | 30.00 | 30.50 | 29.50 | 30.00 | - | 1.69% | 389,003 |
| Jun 17, 2025 | 27.75 | 29.50 | 27.75 | 29.50 | - | 7.27% | 374,026 |
| Jun 16, 2025 | 27.00 | 27.50 | 26.75 | 27.50 | - | 1.85% | 42,287 |
| Jun 13, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | - | 0.93% | 18,042 |
| Jun 12, 2025 | 26.75 | 27.00 | 26.50 | 26.75 | - | 0.94% | 22,652 |
| Jun 11, 2025 | 26.50 | 26.75 | 26.00 | 26.50 | - | -3.64% | 132,521 |
| Jun 10, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | - | 1.85% | 36,928 |
| Jun 9, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | - | -0.92% | 50,421 |
| Jun 6, 2025 | 27.50 | 27.50 | 26.75 | 27.25 | - | - | 32,854 |
| Jun 5, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | - | -0.91% | 29,779 |
| Jun 4, 2025 | 27.25 | 27.75 | 27.00 | 27.50 | - | 0.92% | 108,961 |
| May 30, 2025 | 26.75 | 27.25 | 26.50 | 27.25 | - | -0.91% | 45,641 |
| May 29, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | - | - | 105,803 |
| May 28, 2025 | 28.00 | 28.25 | 27.25 | 27.50 | - | -1.79% | 11,017 |
| May 27, 2025 | 27.75 | 28.00 | 27.50 | 28.00 | - | 1.82% | 30,840 |
| May 26, 2025 | 27.50 | 27.50 | 27.00 | 27.50 | - | -1.79% | 90,571 |
| May 23, 2025 | 27.00 | 28.00 | 26.75 | 28.00 | - | 8.74% | 167,425 |
| May 22, 2025 | 25.50 | 25.75 | 25.25 | 25.75 | - | -0.96% | 13,958 |