Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 15.80
0.00 (0.00%)
At close: Apr 30, 2026
BKK:NINTENDO19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | -1.27% | 32,300 |
| Apr 30, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -3.66% | 130,317 |
| Apr 29, 2026 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | 11,198 |
| Apr 28, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | 20,465 |
| Apr 27, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -1.23% | 41,669 |
| Apr 24, 2026 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | -2.98% | 104,941 |
| Apr 23, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | -1.75% | 33,136 |
| Apr 22, 2026 | 16.90 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | 43,876 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.73% | 30,417 |
| Apr 20, 2026 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | -1.14% | 46,242 |
| Apr 17, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 2.34% | 40,697 |
| Apr 16, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | 136,272 |
| 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 |