Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 14.70
+0.10 (0.68%)
At close: Jul 3, 2026
BKK:NINTENDO19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | - | 1.37% | 25,347 |
| Jul 2, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1.39% | 120,361 |
| Jul 1, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 11,548 |
| Jun 30, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | 48,672 |
| Jun 29, 2026 | 14.40 | 14.60 | 14.30 | 14.30 | 14.30 | 4.38% | 33,953 |
| Jun 26, 2026 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | -3.52% | 133,780 |
| Jun 25, 2026 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 0.71% | 36,435 |
| Jun 24, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 43,932 |
| Jun 23, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 58,064 |
| Jun 22, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 139,318 |
| Jun 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 19,985 |
| Jun 18, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -2.68% | 19,770 |
| Jun 17, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 107,456 |
| Jun 16, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 30,043 |
| Jun 15, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -1.35% | 88,702 |
| Jun 12, 2026 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | - | 11,553 |
| Jun 11, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | -0.67% | 52,649 |
| Jun 10, 2026 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | -6.29% | 183,922 |
| Jun 9, 2026 | 15.70 | 16.10 | 15.70 | 15.90 | 15.90 | 1.92% | 194,795 |
| Jun 8, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | 1.30% | 114,400 |
| Jun 5, 2026 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | 2.67% | 118,728 |
| Jun 4, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 52,967 |
| Jun 2, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | 1.35% | 43,683 |
| May 29, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.78% | 48,447 |
| May 28, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | -2.04% | 141,252 |
| May 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 9,211 |
| May 26, 2026 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - | 35,013 |
| May 25, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -2.67% | 95,163 |
| May 22, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | -1.32% | 208,669 |
| May 21, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | -1.94% | 40,049 |
| May 20, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | -0.64% | 44,292 |
| May 19, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 5.41% | 135,791 |
| May 18, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 39,875 |
| May 15, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 4.26% | 69,539 |
| May 14, 2026 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | -4.08% | 163,661 |
| May 13, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | -0.68% | 182,761 |
| May 12, 2026 | 14.70 | 14.90 | 14.50 | 14.80 | 14.80 | - | 173,014 |
| May 11, 2026 | 14.80 | 14.80 | 14.40 | 14.80 | 14.80 | -7.50% | 313,026 |
| May 8, 2026 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 3.23% | 157,599 |
| May 7, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | -1.90% | 30,324 |
| May 6, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 22,175 |
| 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 |