Navitas Semiconductor Corporation (BKK:NVTS03)
Thailand · Delayed Price · Currency is THB 2.760
-0.240 (-8.00%)
At close: Nov 6, 2026
BKK:NVTS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.00 | 3.02 | 2.52 | 2.76 | 2.76 | -8.00% | 2,542,248 |
| Nov 5, 2026 | 3.14 | 3.36 | 2.88 | 3.00 | 3.00 | -3.23% | 1,566,871 |
| Nov 4, 2026 | 2.72 | 3.10 | 2.72 | 3.10 | 3.10 | 14.81% | 343,844 |
| Nov 3, 2026 | 2.92 | 2.94 | 2.68 | 2.70 | 2.70 | -8.16% | 248,556 |
| Nov 2, 2026 | 2.88 | 2.98 | 2.74 | 2.94 | 2.94 | 1.38% | 366,197 |
| Oct 30, 2026 | 3.06 | 3.18 | 2.90 | 2.90 | 2.90 | -5.23% | 346,867 |
| Oct 29, 2026 | 3.18 | 3.18 | 3.02 | 3.06 | 3.06 | -3.16% | 308,480 |
| Oct 28, 2026 | 2.88 | 3.20 | 2.88 | 3.16 | 3.16 | 11.27% | 479,056 |
| Oct 27, 2026 | 2.84 | 2.90 | 2.78 | 2.84 | 2.84 | 0.71% | 315,818 |
| Oct 26, 2026 | 2.94 | 2.98 | 2.80 | 2.82 | 2.82 | -3.42% | 568,371 |
| Oct 22, 2026 | 3.04 | 3.10 | 2.90 | 2.92 | 2.92 | -3.95% | 321,304 |
| Oct 21, 2026 | 2.84 | 3.08 | 2.80 | 3.04 | 3.04 | 6.29% | 766,562 |
| Oct 20, 2026 | 2.92 | 3.00 | 2.84 | 2.86 | 2.86 | -2.05% | 387,851 |
| Oct 19, 2026 | 2.90 | 3.14 | 2.90 | 2.92 | 2.92 | -5.81% | 1,105,364 |
| Oct 15, 2026 | 3.08 | 3.48 | 3.02 | 3.10 | 3.10 | -10.92% | 2,104,241 |
| Oct 14, 2026 | 3.52 | 3.62 | 3.32 | 3.48 | 3.48 | -4.40% | 2,057,554 |
| Oct 12, 2026 | 3.62 | 3.80 | 3.56 | 3.64 | 3.64 | -2.67% | 627,257 |
| Oct 9, 2026 | 3.70 | 3.80 | 3.60 | 3.74 | 3.74 | -0.53% | 1,737,612 |
| Oct 8, 2026 | 3.98 | 4.00 | 3.76 | 3.76 | 3.76 | -5.53% | 1,621,749 |
| Oct 7, 2026 | 4.08 | 4.28 | 3.98 | 3.98 | 3.98 | -4.78% | 2,050,588 |
| Oct 6, 2026 | 4.18 | 4.18 | 3.98 | 4.18 | 4.18 | - | 1,715,599 |
| Oct 5, 2026 | 4.14 | 4.40 | 4.12 | 4.18 | 4.18 | 1.46% | 1,985,939 |
| Oct 2, 2026 | 4.08 | 4.16 | 3.88 | 4.12 | 4.12 | 4.57% | 1,432,744 |
| Oct 1, 2026 | 3.94 | 4.20 | 3.86 | 3.94 | 3.94 | 1.03% | 1,794,855 |
| Sep 30, 2026 | 3.96 | 4.34 | 3.90 | 3.90 | 3.90 | -11.36% | 3,312,007 |
| Sep 29, 2026 | 3.98 | 4.54 | 3.90 | 4.40 | 4.40 | 11.11% | 2,551,737 |
| Sep 28, 2026 | 4.06 | 4.16 | 3.94 | 3.96 | 3.96 | -1.98% | 1,520,232 |
| Sep 25, 2026 | 3.86 | 4.04 | 3.84 | 4.04 | 4.04 | 5.76% | 1,113,495 |
| Sep 24, 2026 | 3.94 | 4.14 | 3.82 | 3.82 | 3.82 | -7.73% | 1,554,421 |
| Sep 23, 2026 | 4.00 | 4.14 | 3.98 | 4.14 | 4.14 | 3.50% | 637,925 |
| Sep 22, 2026 | 4.10 | 4.12 | 3.94 | 4.00 | 4.00 | 1.01% | 1,576,471 |
| Sep 21, 2026 | 3.88 | 3.98 | 3.70 | 3.96 | 3.96 | 3.66% | 515,318 |
| Sep 18, 2026 | 3.72 | 3.84 | 3.60 | 3.82 | 3.82 | 6.11% | 494,817 |
| Sep 17, 2026 | 3.56 | 3.68 | 3.46 | 3.60 | 3.60 | -2.17% | 367,785 |
| Sep 16, 2026 | 3.64 | 3.68 | 3.56 | 3.68 | 3.68 | 1.10% | 646,486 |
| Sep 15, 2026 | 3.64 | 3.70 | 3.54 | 3.64 | 3.64 | - | 720,174 |
| Sep 14, 2026 | 3.74 | 3.92 | 3.64 | 3.64 | 3.64 | -2.67% | 298,452 |
| Sep 11, 2026 | 3.80 | 3.82 | 3.66 | 3.74 | 3.74 | -3.11% | 908,910 |
| Sep 10, 2026 | 3.84 | 4.00 | 3.80 | 3.86 | 3.86 | -3.50% | 679,910 |
| Sep 9, 2026 | 4.00 | 4.16 | 3.96 | 4.00 | 4.00 | 1.52% | 1,429,415 |
| Sep 8, 2026 | 3.88 | 4.04 | 3.88 | 3.94 | 3.94 | 2.07% | 488,159 |
| Sep 7, 2026 | 3.74 | 3.90 | 3.68 | 3.86 | 3.86 | 3.76% | 853,951 |
| Sep 4, 2026 | 3.68 | 3.74 | 3.64 | 3.72 | 3.72 | 1.64% | 683,698 |
| Sep 3, 2026 | 3.62 | 3.78 | 3.62 | 3.66 | 3.66 | 1.67% | 728,962 |
| Sep 2, 2026 | 3.68 | 3.78 | 3.60 | 3.60 | 3.60 | -4.76% | 1,238,685 |
| Sep 1, 2026 | 3.82 | 3.88 | 3.78 | 3.78 | 3.78 | -1.56% | 547,194 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.74 | 3.84 | 3.84 | -5.88% | 3,386,207 |
| Aug 28, 2026 | 4.34 | 4.34 | 4.08 | 4.08 | 4.08 | -6.85% | 756,473 |
| Aug 27, 2026 | 4.20 | 4.38 | 4.08 | 4.38 | 4.38 | 4.78% | 872,859 |
| Aug 26, 2026 | 4.24 | 4.40 | 4.08 | 4.18 | 4.18 | -2.79% | 1,585,466 |