Nintendo Co., Ltd. (BKK:NINTENDO23)
Thailand · Delayed Price · Currency is THB 1.520
-0.040 (-2.56%)
Last updated: Mar 5, 2026, 12:18 PM ICT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | - | -2.56% | 130,093 |
| Mar 4, 2026 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | 0.65% | 24,217 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -4.32% | 31,872 |
| Feb 27, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | 6.58% | 1,156,854 |
| Feb 26, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.65% | 480,579 |
| Feb 25, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,498,687 |
| Feb 24, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -2.56% | 38,101 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 1.96% | 35,400 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 552,504 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -2.52% | 33,916 |
| Feb 18, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 4.61% | 551,928 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 2,114 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 68,826 |
| Feb 13, 2026 | 1.56 | 1.56 | 1.50 | 1.55 | 1.55 | -3.13% | 2,045,958 |
| Feb 12, 2026 | 1.58 | 1.62 | 1.54 | 1.60 | 1.60 | -3.61% | 652,157 |
| Feb 11, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 2.47% | 13,768 |
| Feb 10, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 5.19% | 9,231 |
| Feb 9, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 33,046 |
| Feb 6, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -3.18% | 92,948 |
| Feb 5, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -5.42% | 52,835 |
| Feb 4, 2026 | 1.63 | 1.66 | 1.57 | 1.66 | 1.66 | -9.29% | 1,377,898 |
| Feb 3, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 9,111 |
| Feb 2, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -2.16% | 3,207 |
| Jan 30, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | 3.35% | 5,367 |
| Jan 29, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -4.28% | 76,432 |
| Jan 28, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 46,448 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -2.63% | 18,932 |
| Jan 26, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 2.70% | 398,010 |
| Jan 23, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | 2.21% | 95,038 |
| Jan 22, 2026 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | -1.63% | 112,701 |
| Jan 21, 2026 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | -1.60% | 800,789 |
| Jan 20, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | -2.09% | 79,484 |
| Jan 19, 2026 | 1.87 | 1.91 | 1.84 | 1.91 | 1.91 | 0.53% | 15,032 |
| Jan 16, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 1,026,535 |
| Jan 15, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 3.85% | 7,377 |
| Jan 14, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 7,624 |
| Jan 13, 2026 | 1.77 | 1.80 | 1.73 | 1.78 | 1.78 | -2.20% | 46,315 |
| Jan 12, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 4,054 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 11,983 |
| Jan 8, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -3.72% | 25,981 |
| Jan 7, 2026 | 1.85 | 1.89 | 1.81 | 1.88 | 1.88 | -3.59% | 1,218,755 |
| Jan 6, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 1.04% | 82,737 |
| Jan 5, 2026 | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | - | 29,517 |
| Dec 30, 2025 | 1.91 | 1.93 | 1.85 | 1.93 | 1.93 | - | 1,404 |
| Dec 29, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | - | 257,227 |
| Dec 26, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 2.12% | 89,157 |
| Dec 25, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 358,806 |
| Dec 24, 2025 | 1.86 | 1.88 | 1.83 | 1.88 | 1.88 | - | 420,914 |
| Dec 23, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 3.30% | 63,170 |
| Dec 22, 2025 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -6.19% | 946,450 |