BKK:NINTENDO19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	17.00	17.00	16.80	16.90	16.90	-2.87%	57,438
Apr 9, 2026	17.40	17.40	17.10	17.40	17.40	-2.25%	71,388
Apr 8, 2026	17.90	18.00	17.60	17.80	17.80	-2.20%	202,639
Apr 7, 2026	18.20	18.20	18.10	18.20	18.20	1.68%	16,500
Apr 3, 2026	18.10	18.10	17.90	17.90	17.90	-1.10%	18,494
Apr 2, 2026	17.90	18.10	17.70	18.10	18.10	-2.69%	117,942
Apr 1, 2026	18.70	18.70	18.50	18.60	18.60	1.64%	33,352
Mar 31, 2026	18.50	18.50	18.20	18.30	18.30	-	2,255
Mar 30, 2026	18.20	18.30	18.10	18.30	18.30	-3.68%	48,021
Mar 27, 2026	18.90	19.20	18.90	19.00	18.88	2.70%	13,237
Mar 26, 2026	18.30	18.50	18.30	18.50	18.39	0.54%	3,479
Mar 25, 2026	18.50	18.60	18.30	18.40	18.29	-1.60%	58,589
Mar 24, 2026	19.20	19.20	18.20	18.70	18.59	-4.10%	73,452
Mar 23, 2026	19.60	19.60	19.30	19.50	19.38	-2.50%	58,239
Mar 20, 2026	19.90	20.20	19.90	20.00	19.88	-	7,232
Mar 19, 2026	20.10	20.20	20.00	20.00	19.88	-0.50%	5,237
Mar 18, 2026	19.90	20.20	19.90	20.10	19.98	1.01%	18,861
Mar 17, 2026	20.00	20.10	19.90	19.90	19.78	-2.93%	75,696
Mar 16, 2026	20.40	20.80	20.40	20.50	20.37	-1.44%	29,498
Mar 13, 2026	20.50	20.80	20.50	20.80	20.67	2.46%	96,388
Mar 12, 2026	20.10	20.50	20.10	20.30	20.18	4.10%	108,559
Mar 11, 2026	20.00	20.10	19.50	19.50	19.38	5.41%	142,012
Mar 10, 2026	17.80	18.60	17.80	18.50	18.39	6.94%	102,702
Mar 9, 2026	17.10	17.30	17.10	17.30	17.19	-1.70%	103,419
Mar 6, 2026	17.70	17.80	17.50	17.60	17.49	2.33%	63,444
Mar 5, 2026	17.50	17.50	17.20	17.20	17.10	-1.71%	94,600
Mar 4, 2026	17.30	17.60	17.30	17.50	17.39	-0.57%	68,669
Mar 2, 2026	17.50	17.60	17.40	17.60	17.49	-2.22%	92,175
Feb 27, 2026	18.00	18.10	17.70	18.00	17.89	3.45%	55,605
Feb 26, 2026	17.50	17.60	17.40	17.40	17.29	1.75%	101,742
Feb 25, 2026	17.00	17.10	16.90	17.10	17.00	-0.58%	18,651
Feb 24, 2026	17.20	17.30	17.10	17.20	17.10	-0.58%	50,116
Feb 23, 2026	17.40	17.40	17.30	17.30	17.19	-1.14%	4,126
Feb 20, 2026	17.40	17.50	17.30	17.50	17.39	-	3,243
Feb 19, 2026	17.40	17.50	17.30	17.50	17.39	-1.69%	16,740
Feb 18, 2026	17.40	17.80	17.40	17.80	17.69	3.49%	17,569
Feb 17, 2026	17.20	17.30	17.10	17.20	17.10	-	27,987
Feb 16, 2026	17.30	17.40	17.20	17.20	17.10	1.18%	47,425
Feb 13, 2026	17.40	17.50	16.90	17.00	16.90	-3.41%	105,747
Feb 12, 2026	17.70	17.70	17.40	17.60	17.49	-2.22%	45,155
Feb 11, 2026	17.90	18.20	17.90	18.00	17.89	0.56%	16,513
Feb 10, 2026	17.90	18.20	17.90	17.90	17.79	2.29%	69,456
Feb 9, 2026	17.10	17.50	17.10	17.50	17.39	1.74%	29,617
Feb 6, 2026	17.10	17.20	16.90	17.20	17.10	-3.91%	99,641
Feb 5, 2026	18.00	18.00	17.80	17.90	17.79	-1.65%	37,745
Feb 4, 2026	18.00	18.30	17.80	18.20	18.09	-11.22%	340,127
Feb 3, 2026	20.50	20.70	20.40	20.50	20.37	0.49%	90,710
Feb 2, 2026	20.40	20.40	20.30	20.40	20.28	-0.97%	23,783
Jan 30, 2026	20.50	20.90	20.50	20.60	20.47	1.48%	18,582
Jan 29, 2026	20.40	20.40	20.10	20.30	20.18	-1.93%	20,908