Nintendo Co., Ltd. (BKK:NINTENDO23)
Thailand · Delayed Price · Currency is THB 1.420
0.00 (0.00%)
At close: May 5, 2026
BKK:NINTENDO23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | 10,936 |
| Apr 17, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 30,440 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 391,594 |
| Apr 10, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -2.60% | 168,358 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -3.14% | 178,162 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -1.24% | 91,394 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | 1.26% | 6,260 |
| Apr 3, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 15,897 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -3.61% | 6,558,930 |
| Apr 1, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.84% | 62,306 |
| Mar 31, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | - | 59,077 |
| Mar 30, 2026 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | -4.12% | 14,929 |
| Mar 27, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.67 | 4.29% | 17,061 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.61 | -1.21% | 19,467 |
| Mar 25, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.63 | -0.60% | 1,196,149 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.64 | -4.60% | 197,222 |
| Mar 23, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.71 | -2.25% | 213,916 |
| Mar 20, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.75 | 2.89% | 26,523 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.70 | -3.89% | 15,310 |
| Mar 18, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.77 | 0.56% | 962,301 |
| Mar 17, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.76 | -2.72% | 644,411 |
| Mar 16, 2026 | 1.83 | 1.86 | 1.80 | 1.84 | 1.81 | -1.08% | 255,774 |
| Mar 13, 2026 | 1.81 | 1.87 | 1.80 | 1.86 | 1.83 | 3.33% | 307,089 |
| Mar 12, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.77 | 2.27% | 256,187 |
| Mar 11, 2026 | 1.76 | 1.79 | 1.75 | 1.76 | 1.73 | 7.32% | 463,509 |
| Mar 10, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.62 | 6.49% | 132,624 |
| Mar 9, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.52 | -2.53% | 535,205 |
| Mar 6, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.56 | 3.95% | 12,526 |
| Mar 5, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.50 | -2.56% | 114,050 |
| Mar 4, 2026 | 1.55 | 1.57 | 1.51 | 1.56 | 1.54 | 0.65% | 24,217 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -4.32% | 31,872 |
| Feb 27, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.60 | 6.58% | 1,156,854 |
| Feb 26, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.50 | -0.65% | 480,579 |
| Feb 25, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.51 | 0.66% | 1,498,687 |
| Feb 24, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.50 | -2.56% | 38,101 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | 1.96% | 35,400 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.51 | -1.29% | 552,504 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.53 | -2.52% | 33,916 |
| Feb 18, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.57 | 4.61% | 551,928 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.50 | -0.65% | 2,114 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.51 | -1.29% | 68,826 |