Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 17.50
+0.10 (0.57%)
At close: Nov 3, 2026
BKK:NINTENDO19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 0.57% | 2,189 |
| Nov 2, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -1.69% | 16,387 |
| Oct 30, 2026 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | 1.14% | 16,296 |
| Oct 29, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.69% | 25,191 |
| Oct 28, 2026 | 17.70 | 17.90 | 17.60 | 17.80 | 17.80 | -1.11% | 176,171 |
| Oct 27, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 5,838 |
| Oct 26, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 14,668 |
| Oct 22, 2026 | 18.60 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | 32,420 |
| Oct 21, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 1.63% | 171,788 |
| Oct 20, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.66% | 55,469 |
| Oct 19, 2026 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 4.02% | 21,970 |
| Oct 15, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 208,660 |
| Oct 14, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 1.16% | 26,651 |
| Oct 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 4,587 |
| Oct 9, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 4.22% | 16,948 |
| Oct 8, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 11,831 |
| Oct 7, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 5,415 |
| Oct 6, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 7,559 |
| Oct 5, 2026 | 16.70 | 16.80 | 16.50 | 16.50 | 16.50 | -1.20% | 5,820 |
| Oct 2, 2026 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 26,945 |
| Oct 1, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | 15,384 |
| Sep 30, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | 51,431 |
| Sep 29, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.68% | 37,047 |
| Sep 28, 2026 | 17.10 | 17.20 | 17.00 | 17.10 | 17.02 | - | 23,014 |
| Sep 25, 2026 | 17.30 | 17.40 | 17.10 | 17.10 | 17.02 | -1.72% | 66,259 |
| Sep 24, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.31 | -2.25% | 106,340 |
| Sep 23, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.71 | -1.11% | 3,602 |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - | 6,123 |
| Sep 21, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 17.91 | 1.12% | 2,538 |
| Sep 18, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.71 | -2.20% | 54,527 |
| Sep 17, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.11 | 4.00% | 36,085 |
| Sep 16, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.41 | -0.57% | 22,710 |
| Sep 15, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.51 | -2.22% | 46,745 |
| Sep 14, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 17.91 | 4.05% | 69,154 |
| Sep 11, 2026 | 17.30 | 17.50 | 17.30 | 17.30 | 17.21 | - | 44,442 |
| Sep 10, 2026 | 17.10 | 17.30 | 17.00 | 17.30 | 17.21 | -3.89% | 111,851 |
| Sep 9, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 17.91 | -3.74% | 100,916 |
| Sep 8, 2026 | 18.90 | 19.00 | 18.70 | 18.70 | 18.61 | 1.08% | 59,698 |
| Sep 7, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.41 | -1.07% | 32,218 |
| Sep 4, 2026 | 18.60 | 18.80 | 18.60 | 18.70 | 18.61 | 1.08% | 10,537 |
| Sep 3, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.41 | 0.54% | 24,821 |
| Sep 2, 2026 | 18.70 | 18.70 | 18.30 | 18.40 | 18.31 | -2.65% | 41,450 |
| Sep 1, 2026 | 18.90 | 19.10 | 18.90 | 18.90 | 18.81 | 1.07% | 29,576 |
| Aug 31, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.61 | - | 19,235 |
| Aug 28, 2026 | 18.50 | 18.80 | 18.50 | 18.70 | 18.61 | 3.31% | 68,421 |
| Aug 27, 2026 | 18.10 | 18.20 | 18.00 | 18.10 | 18.01 | -1.09% | 14,292 |
| Aug 26, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.21 | 1.10% | 30,464 |
| Aug 25, 2026 | 18.30 | 18.40 | 18.10 | 18.10 | 18.01 | - | 102,562 |
| Aug 24, 2026 | 18.00 | 18.20 | 17.90 | 18.10 | 18.01 | 1.69% | 106,471 |
| Aug 21, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 17.71 | -2.73% | 67,381 |