Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 18.40
-0.30 (-1.60%)
At close: Mar 25, 2026
BKK:NINTENDO19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 18.50 | 18.60 | 18.30 | 18.40 | 18.40 | -1.60% | 58,589 |
| Mar 24, 2026 | 19.20 | 19.20 | 18.20 | 18.70 | 18.70 | -4.10% | 73,452 |
| Mar 23, 2026 | 19.60 | 19.60 | 19.30 | 19.50 | 19.50 | -2.50% | 58,239 |
| Mar 20, 2026 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | - | 7,232 |
| Mar 19, 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 5,237 |
| Mar 18, 2026 | 19.90 | 20.20 | 19.90 | 20.10 | 20.10 | 1.01% | 18,861 |
| Mar 17, 2026 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | -2.93% | 75,696 |
| Mar 16, 2026 | 20.40 | 20.80 | 20.40 | 20.50 | 20.50 | -1.44% | 29,498 |
| Mar 13, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 2.46% | 96,388 |
| Mar 12, 2026 | 20.10 | 20.50 | 20.10 | 20.30 | 20.30 | 4.10% | 108,559 |
| Mar 11, 2026 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | 5.41% | 142,012 |
| Mar 10, 2026 | 17.80 | 18.60 | 17.80 | 18.50 | 18.50 | 6.94% | 102,702 |
| Mar 9, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | -1.70% | 103,419 |
| Mar 6, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | 2.33% | 63,444 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.71% | 94,600 |
| Mar 4, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | -0.57% | 68,669 |
| Mar 2, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | -2.22% | 92,175 |
| Feb 27, 2026 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | 3.45% | 55,605 |
| Feb 26, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | 1.75% | 101,742 |
| Feb 25, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | -0.58% | 18,651 |
| Feb 24, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 50,116 |
| Feb 23, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.14% | 4,126 |
| Feb 20, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | - | 3,243 |
| Feb 19, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | -1.69% | 16,740 |
| Feb 18, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 3.49% | 17,569 |
| Feb 17, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | - | 27,987 |
| Feb 16, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | 1.18% | 47,425 |
| Feb 13, 2026 | 17.40 | 17.50 | 16.90 | 17.00 | 17.00 | -3.41% | 105,747 |
| Feb 12, 2026 | 17.70 | 17.70 | 17.40 | 17.60 | 17.60 | -2.22% | 45,155 |
| Feb 11, 2026 | 17.90 | 18.20 | 17.90 | 18.00 | 18.00 | 0.56% | 16,513 |
| Feb 10, 2026 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | 2.29% | 69,456 |
| Feb 9, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | 29,617 |
| Feb 6, 2026 | 17.10 | 17.20 | 16.90 | 17.20 | 17.20 | -3.91% | 99,641 |
| Feb 5, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -1.65% | 37,745 |
| Feb 4, 2026 | 18.00 | 18.30 | 17.80 | 18.20 | 18.20 | -11.22% | 340,127 |
| Feb 3, 2026 | 20.50 | 20.70 | 20.40 | 20.50 | 20.50 | 0.49% | 90,710 |
| Feb 2, 2026 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | -0.97% | 23,783 |
| Jan 30, 2026 | 20.50 | 20.90 | 20.50 | 20.60 | 20.60 | 1.48% | 18,582 |
| Jan 29, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | -1.93% | 20,908 |
| Jan 28, 2026 | 20.60 | 20.70 | 20.40 | 20.70 | 20.70 | -0.96% | 29,629 |
| Jan 27, 2026 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 13,321 |
| Jan 26, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 1.94% | 45,889 |
| Jan 23, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 4.04% | 25,193 |
| Jan 22, 2026 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | -0.50% | 21,327 |
| Jan 21, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -3.40% | 26,335 |
| Jan 20, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | -1.90% | 7,592 |
| Jan 19, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 8,661 |
| Jan 16, 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 16,798 |
| Jan 15, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 3.98% | 50,974 |
| Jan 14, 2026 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 2.03% | 67,196 |