Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 17.40
-0.40 (-2.25%)
At close: Sep 24, 2026
BKK:NINTENDO19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -2.25% | 106,340 |
| Sep 23, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -1.11% | 3,602 |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6,123 |
| Sep 21, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 2,538 |
| Sep 18, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | -2.20% | 54,527 |
| Sep 17, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 4.00% | 36,085 |
| Sep 16, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -0.57% | 22,710 |
| Sep 15, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | -2.22% | 46,745 |
| Sep 14, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 4.05% | 69,154 |
| Sep 11, 2026 | 17.30 | 17.50 | 17.30 | 17.30 | 17.30 | - | 44,442 |
| Sep 10, 2026 | 17.10 | 17.30 | 17.00 | 17.30 | 17.30 | -3.89% | 111,851 |
| Sep 9, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -3.74% | 100,916 |
| Sep 8, 2026 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | 1.08% | 59,698 |
| Sep 7, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | -1.07% | 32,218 |
| Sep 4, 2026 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 1.08% | 10,537 |
| Sep 3, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 24,821 |
| Sep 2, 2026 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -2.65% | 41,450 |
| Sep 1, 2026 | 18.90 | 19.10 | 18.90 | 18.90 | 18.90 | 1.07% | 29,576 |
| Aug 31, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | - | 19,235 |
| Aug 28, 2026 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 3.31% | 68,421 |
| Aug 27, 2026 | 18.10 | 18.20 | 18.00 | 18.10 | 18.10 | -1.09% | 14,292 |
| Aug 26, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | 1.10% | 30,464 |
| Aug 25, 2026 | 18.30 | 18.40 | 18.10 | 18.10 | 18.10 | - | 102,562 |
| Aug 24, 2026 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | 1.69% | 106,471 |
| Aug 21, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -2.73% | 67,381 |
| Aug 20, 2026 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 2.23% | 39,560 |
| Aug 19, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | -1.65% | 36,902 |
| Aug 18, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | 44,100 |
| Aug 17, 2026 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | -1.08% | 92,320 |
| Aug 14, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 6.94% | 236,039 |
| Aug 13, 2026 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | 1.17% | 59,115 |
| Aug 11, 2026 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | - | 10,540 |
| Aug 10, 2026 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 1.18% | 113,497 |
| Aug 7, 2026 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | 4.32% | 184,895 |
| Aug 6, 2026 | 15.90 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 75,772 |
| Aug 5, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -2.47% | 95,887 |
| Aug 4, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 45,390 |
| Aug 3, 2026 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 46,011 |
| Jul 31, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | -3.03% | 96,682 |
| Jul 30, 2026 | 16.40 | 16.80 | 16.30 | 16.50 | 16.50 | 7.84% | 194,760 |
| Jul 27, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 5.52% | 77,234 |
| Jul 24, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 44,943 |
| Jul 23, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - | 1,555 |
| Jul 22, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 4,495 |
| Jul 21, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | -3.95% | 53,175 |
| Jul 20, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 18,321 |
| Jul 17, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | 2.04% | 146,206 |
| Jul 16, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 168,138 |
| Jul 15, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 1.39% | 4,879 |
| Jul 14, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | 10,747 |