Nintendo Co., Ltd. (BKK:NINTENDO23)
Thailand · Delayed Price · Currency is THB 1.290
-0.010 (-0.77%)
At close: Jul 24, 2026
BKK:NINTENDO23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 35,741 |
| Jul 23, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 78,746 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 476,017 |
| Jul 21, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | -2.96% | 1,149,033 |
| Jul 20, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 55,356 |
| Jul 17, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 674,590 |
| Jul 16, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 41,287 |
| Jul 15, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 3,052 |
| Jul 14, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | 5,715 |
| Jul 13, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 1,862 |
| Jul 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -1.52% | 17,450 |
| Jul 9, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 1,234,255 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 9,696 |
| Jul 7, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | - | 91,410 |
| Jul 6, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 3,441 |
| Jul 3, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | 1.57% | 53,246 |
| 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 |