Navitas Semiconductor Corporation (BKK:NVTS03)
Thailand · Delayed Price · Currency is THB 10.60
+0.30 (2.91%)
Last updated: May 27, 2026, 4:29 PM ICT
BKK:NVTS03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | - | 1.94% | 501,869 |
| May 26, 2026 | 10.60 | 11.20 | 10.10 | 10.30 | 10.30 | -2.83% | 2,191,357 |
| May 25, 2026 | 8.10 | 11.40 | 8.05 | 10.60 | 10.60 | 30.86% | 7,457,978 |
| May 22, 2026 | 8.00 | 8.20 | 7.25 | 8.10 | 8.10 | 8.00% | 4,645,655 |
| May 21, 2026 | 6.55 | 7.60 | 6.45 | 7.50 | 7.50 | 14.50% | 5,999,336 |
| May 20, 2026 | 6.25 | 6.55 | 5.70 | 6.55 | 6.55 | 3.97% | 3,936,619 |
| May 19, 2026 | 6.25 | 7.10 | 6.15 | 6.30 | 6.30 | -9.35% | 5,154,831 |
| May 18, 2026 | 6.85 | 7.00 | 6.40 | 6.95 | 6.95 | 2.21% | 3,973,569 |
| May 15, 2026 | 6.90 | 7.50 | 6.65 | 6.80 | 6.80 | -1.45% | 12,760,390 |
| May 14, 2026 | 6.85 | 7.00 | 6.40 | 6.90 | 6.90 | 0.73% | 8,772,762 |
| May 13, 2026 | 7.20 | 7.25 | 6.10 | 6.85 | 6.85 | -4.86% | 5,625,954 |
| May 12, 2026 | 6.00 | 7.65 | 5.90 | 7.20 | 7.20 | 20.00% | 8,250,764 |
| May 11, 2026 | 5.20 | 6.00 | 5.10 | 6.00 | 6.00 | 14.29% | 4,937,602 |
| May 8, 2026 | 5.30 | 5.35 | 4.86 | 5.25 | 5.25 | -2.78% | 1,504,013 |
| May 7, 2026 | 5.55 | 5.55 | 5.10 | 5.40 | 5.40 | -3.57% | 1,402,603 |
| May 6, 2026 | 5.35 | 5.85 | 5.15 | 5.60 | 5.60 | 4.67% | 5,142,779 |
| May 5, 2026 | 5.05 | 5.35 | 4.92 | 5.35 | 5.35 | 7.00% | 1,595,342 |
| Apr 30, 2026 | 5.15 | 5.25 | 4.66 | 5.00 | 5.00 | -2.91% | 2,068,063 |
| Apr 29, 2026 | 5.60 | 5.65 | 4.78 | 5.15 | 5.15 | -9.65% | 4,110,632 |
| Apr 28, 2026 | 5.90 | 6.10 | 5.45 | 5.70 | 5.70 | -3.39% | 745,154 |
| Apr 27, 2026 | 6.35 | 6.45 | 5.30 | 5.90 | 5.90 | -6.35% | 12,956,150 |
| Apr 24, 2026 | 6.00 | 6.35 | 5.80 | 6.30 | 6.30 | 8.62% | 15,267,220 |
| Apr 23, 2026 | 5.55 | 6.40 | 5.45 | 5.80 | 5.80 | 4.50% | 31,289,000 |
| Apr 22, 2026 | 4.62 | 5.60 | 4.56 | 5.55 | 5.55 | 21.18% | 4,571,302 |
| Apr 21, 2026 | 3.90 | 4.60 | 3.88 | 4.58 | 4.58 | 18.04% | 891,603 |
| Apr 20, 2026 | 3.94 | 4.10 | 3.78 | 3.88 | 3.88 | -1.52% | 982,036 |
| Apr 17, 2026 | 3.36 | 4.90 | 3.26 | 3.94 | 3.94 | 17.96% | 1,235,603 |
| Apr 16, 2026 | 3.04 | 3.36 | 3.04 | 3.34 | 3.34 | 9.15% | 770,115 |
| Apr 10, 2026 | 3.04 | 3.18 | 3.02 | 3.06 | 3.06 | 2.00% | 227,430 |
| Apr 9, 2026 | 3.00 | 3.20 | 2.94 | 3.00 | 3.00 | -0.66% | 1,011,566 |
| Apr 8, 2026 | 2.84 | 3.02 | 2.74 | 3.02 | 3.02 | 5.59% | 240,133 |
| Apr 7, 2026 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | - | 252,094 |
| Apr 3, 2026 | 2.68 | 2.90 | 2.64 | 2.86 | 2.86 | 5.93% | 365,873 |
| Apr 2, 2026 | 2.92 | 3.00 | 2.68 | 2.70 | 2.70 | -6.25% | 282,441 |
| Apr 1, 2026 | 2.68 | 2.94 | 2.60 | 2.88 | 2.88 | 9.09% | 415,628 |
| Mar 31, 2026 | 2.80 | 2.82 | 2.56 | 2.64 | 2.64 | -5.71% | 317,341 |
| Mar 30, 2026 | 2.94 | 2.94 | 2.70 | 2.80 | 2.80 | -6.67% | 533,159 |
| Mar 27, 2026 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | - | 40,953 |
| Mar 26, 2026 | 3.10 | 3.24 | 3.00 | 3.00 | 3.00 | -4.46% | 354,547 |
| Mar 25, 2026 | 3.00 | 3.18 | 2.94 | 3.14 | 3.14 | 3.97% | 355,261 |
| Mar 24, 2026 | 2.96 | 3.02 | 2.88 | 3.02 | 3.02 | 8.63% | 388,089 |
| Mar 23, 2026 | 2.98 | 2.98 | 2.78 | 2.78 | 2.78 | -7.33% | 144,286 |
| Mar 20, 2026 | 2.94 | 3.02 | 2.82 | 3.00 | 3.00 | 2.04% | 217,886 |
| Mar 19, 2026 | 3.28 | 3.28 | 2.92 | 2.94 | 2.94 | -9.26% | 810,177 |
| Mar 18, 2026 | 3.38 | 3.52 | 3.18 | 3.24 | 3.24 | -3.57% | 638,917 |
| Mar 17, 2026 | 3.44 | 3.74 | 3.34 | 3.36 | 3.36 | -1.75% | 1,758,012 |
| Mar 16, 2026 | 3.28 | 3.46 | 3.22 | 3.42 | 3.42 | 6.21% | 439,298 |
| Mar 13, 2026 | 3.36 | 3.46 | 3.20 | 3.22 | 3.22 | -4.17% | 270,163 |
| Mar 12, 2026 | 2.98 | 3.46 | 2.98 | 3.36 | 3.36 | 21.74% | 646,323 |
| Mar 11, 2026 | 2.72 | 2.80 | 2.66 | 2.76 | 2.76 | 0.73% | 3,304 |