Navitas Semiconductor Corporation (BKK:NVTS03)
Thailand · Delayed Price · Currency is THB 4.080
-0.180 (-4.23%)
At close: Jul 24, 2026
BKK:NVTS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.06 | 4.34 | 4.00 | 4.08 | 4.08 | -4.23% | 1,580,018 |
| Jul 23, 2026 | 4.24 | 4.48 | 4.20 | 4.26 | 4.26 | 0.47% | 848,853 |
| Jul 22, 2026 | 4.10 | 4.40 | 4.06 | 4.24 | 4.24 | 3.41% | 1,320,120 |
| Jul 21, 2026 | 3.94 | 4.14 | 3.88 | 4.10 | 4.10 | 4.59% | 1,095,588 |
| Jul 20, 2026 | 3.80 | 4.04 | 3.64 | 3.92 | 3.92 | 4.26% | 1,134,312 |
| Jul 17, 2026 | 3.82 | 4.32 | 3.70 | 3.76 | 3.76 | -14.55% | 4,351,249 |
| Jul 16, 2026 | 4.48 | 4.58 | 4.24 | 4.40 | 4.40 | -1.79% | 2,266,304 |
| Jul 15, 2026 | 4.42 | 4.58 | 4.30 | 4.48 | 4.48 | 1.82% | 2,641,441 |
| Jul 14, 2026 | 4.38 | 4.42 | 4.24 | 4.40 | 4.40 | 0.92% | 2,017,070 |
| Jul 13, 2026 | 4.68 | 4.72 | 4.32 | 4.36 | 4.36 | -6.84% | 3,010,519 |
| Jul 10, 2026 | 4.70 | 4.84 | 4.64 | 4.68 | 4.68 | 0.86% | 2,514,928 |
| Jul 9, 2026 | 4.26 | 4.64 | 4.26 | 4.64 | 4.64 | 8.92% | 3,149,201 |
| Jul 8, 2026 | 4.94 | 4.98 | 4.24 | 4.26 | 4.26 | -13.77% | 3,662,692 |
| Jul 7, 2026 | 4.94 | 5.40 | 4.90 | 4.94 | 4.94 | 0.41% | 3,251,341 |
| Jul 6, 2026 | 4.88 | 4.98 | 4.88 | 4.92 | 4.92 | 0.82% | 156,236 |
| Jul 3, 2026 | 4.80 | 5.65 | 4.68 | 4.88 | 4.88 | -8.79% | 6,586,223 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.35 | 5.35 | 5.35 | -9.32% | 13,588,020 |
| Jul 1, 2026 | 6.00 | 6.10 | 5.75 | 5.90 | 5.90 | -0.84% | 3,450,071 |
| Jun 30, 2026 | 5.85 | 6.05 | 5.55 | 5.95 | 5.95 | 1.71% | 3,594,222 |
| Jun 29, 2026 | 5.65 | 5.90 | 5.60 | 5.85 | 5.85 | 3.54% | 2,579,097 |
| Jun 26, 2026 | 6.50 | 6.60 | 5.50 | 5.65 | 5.65 | -13.74% | 6,967,045 |
| Jun 25, 2026 | 7.30 | 7.30 | 5.85 | 6.55 | 6.55 | -9.66% | 11,822,300 |
| Jun 24, 2026 | 7.30 | 7.85 | 7.00 | 7.25 | 7.25 | -0.68% | 6,285,115 |
| Jun 23, 2026 | 7.60 | 8.15 | 7.10 | 7.30 | 7.30 | -6.41% | 12,889,510 |
| Jun 22, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 5,572,043 |
| Jun 19, 2026 | 7.80 | 7.95 | 7.55 | 7.70 | 7.70 | 1.32% | 3,830,738 |
| 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 |