Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 18.50
+1.20 (6.94%)
At close: Aug 14, 2026
BKK:NINTENDO19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 132,215 |
| Jul 10, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | -1.35% | 12,923 |
| Jul 9, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | 151,707 |
| Jul 8, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 27,780 |
| Jul 7, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | 1.38% | 26,888 |
| Jul 6, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -1.36% | 95,077 |
| Jul 3, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | 0.68% | 59,778 |
| 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 |