Nintendo Co., Ltd. (BKK:NINTENDO23)
Thailand · Delayed Price · Currency is THB 1.670
+0.020 (1.21%)
At close: Sep 4, 2026
BKK:NINTENDO23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 462 |
| Sep 3, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.48% | 3,835 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -4.17% | 95,067 |
| Sep 1, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | - | 8,738 |
| Aug 31, 2026 | 1.66 | 1.69 | 1.61 | 1.68 | 1.68 | 1.20% | 243,453 |
| Aug 28, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 5.06% | 182,160 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 8,967 |
| Aug 26, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 2,904 |
| Aug 25, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 1.89% | 62,605 |
| Aug 24, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.92% | 47,873 |
| Aug 21, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -3.70% | 158,189 |
| Aug 20, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 2.53% | 34,628 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -4.24% | 194,028 |
| Aug 18, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 529,806 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 525,907 |
| Aug 14, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | 7.19% | 435,565 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 746,768 |
| Aug 11, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 1.31% | 40,596 |
| Aug 10, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 585,982 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 4.20% | 501,526 |
| Aug 6, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 86,566 |
| Aug 5, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.78% | 897,568 |
| Aug 4, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 440,828 |
| Aug 3, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 68,253 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -5.37% | 174,211 |
| Jul 30, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 11.19% | 842,049 |
| Jul 27, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 3.88% | 624,441 |
| 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 |