Nintendo Co., Ltd. (BKK:NINTENDO23)
Thailand · Delayed Price · Currency is THB 1.290
+0.020 (1.57%)
At close: Jul 3, 2026
BKK:NINTENDO23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | - | 5.51% | 36,002 |
| Jul 2, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 64,951 |
| Jul 1, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 9,474 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -2.34% | 22,886 |
| Jun 29, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 4.07% | 168,592 |
| Jun 26, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | -2.38% | 152,239 |
| Jun 25, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 21,622 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 94,410 |
| Jun 23, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | - | 109,345 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 38,955 |
| Jun 19, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 65,172 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 81,892 |
| Jun 17, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 11,313 |
| Jun 16, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 62,766 |
| Jun 15, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -1.53% | 2,553,450 |
| Jun 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 2,600 |
| Jun 11, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 110,977 |
| Jun 10, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -5.04% | 1,084,379 |
| Jun 9, 2026 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 301,537 |
| Jun 8, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 2.26% | 764,962 |
| Jun 5, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | 2.31% | 461,365 |
| Jun 4, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 147,950 |
| Jun 2, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 3.91% | 316,107 |
| May 29, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 221,473 |
| May 28, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 86,373 |
| May 27, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 53,599 |
| May 26, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 136,510 |
| May 25, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -1.52% | 125,195 |
| May 22, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 227,215 |
| May 21, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -2.21% | 368,403 |
| May 20, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 52,400 |
| May 19, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 5.38% | 885,773 |
| May 18, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 98,886 |
| May 15, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 447,436 |
| May 14, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -4.55% | 969,398 |
| May 13, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 290,817 |
| May 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 802,416 |
| May 11, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -7.80% | 668,764 |
| May 8, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 95,818 |
| May 7, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -3.52% | 565,067 |
| May 6, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 129,504 |
| May 5, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 24,352 |
| Apr 30, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | -2.74% | 469,711 |
| Apr 29, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 352,559 |
| Apr 28, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 26,614 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 155,127 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | -3.33% | 157,989 |
| Apr 23, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 66,830 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 32,390 |
| Apr 21, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 13,058 |