Navitas Semiconductor Corporation (BKK:NVTS03)
Thailand · Delayed Price · Currency is THB 7.80
+0.20 (2.63%)
Last updated: Jun 19, 2026, 11:23 AM ICT
BKK:NVTS03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.50 | 7.70 | 7.30 | 7.60 | 7.60 | 3.40% | 3,268,427 |
| Jun 17, 2026 | 7.80 | 7.80 | 7.15 | 7.35 | 7.35 | -5.16% | 3,870,924 |
| Jun 16, 2026 | 8.45 | 8.45 | 7.55 | 7.75 | 7.75 | -8.28% | 8,300,858 |
| Jun 15, 2026 | 8.25 | 8.65 | 7.15 | 8.45 | 8.45 | 11.92% | 8,604,456 |
| Jun 12, 2026 | 7.10 | 7.55 | 6.70 | 7.55 | 7.55 | 6.34% | 4,345,441 |
| Jun 11, 2026 | 6.75 | 7.50 | 6.75 | 7.10 | 7.10 | 1.43% | 4,338,327 |
| Jun 10, 2026 | 8.40 | 8.40 | 6.80 | 7.00 | 7.00 | -17.16% | 7,678,428 |
| Jun 9, 2026 | 8.50 | 8.80 | 7.90 | 8.45 | 8.45 | 3.05% | 5,687,280 |
| Jun 8, 2026 | 9.65 | 9.65 | 8.00 | 8.20 | 8.20 | -15.03% | 7,003,887 |
| Jun 5, 2026 | 9.25 | 10.10 | 9.20 | 9.65 | 9.65 | 4.32% | 17,910,730 |
| Jun 4, 2026 | 8.75 | 9.75 | 8.40 | 9.25 | 9.25 | 6.32% | 10,433,340 |
| Jun 2, 2026 | 9.35 | 9.35 | 7.95 | 8.70 | 8.70 | -7.94% | 7,578,313 |
| May 29, 2026 | 9.25 | 9.75 | 9.15 | 9.45 | 9.45 | 2.72% | 5,099,005 |
| May 28, 2026 | 10.60 | 10.70 | 9.10 | 9.20 | 9.20 | -13.21% | 8,104,113 |
| May 27, 2026 | 10.40 | 11.00 | 10.10 | 10.60 | 10.60 | 2.91% | 9,598,279 |
| 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 | 7.45 | 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 | 7.00 | 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 |