Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 14.60
+0.10 (0.69%)
Last updated: May 26, 2026, 2:11 PM ICT
BKK:NINTENDO19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -3.09% | 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 |