Navitas Semiconductor Corporation (BKK:NVTS03)
Thailand · Delayed Price · Currency is THB 4.040
+0.220 (5.76%)
At close: Sep 25, 2026
BKK:NVTS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | - | 5.76% | 214,828 |
| 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 |
| Aug 25, 2026 | 4.16 | 4.30 | 4.00 | 4.30 | 4.30 | 3.37% | 1,584,964 |
| Aug 24, 2026 | 4.28 | 4.38 | 4.16 | 4.16 | 4.16 | -3.26% | 1,661,801 |
| Aug 21, 2026 | 4.26 | 4.32 | 4.12 | 4.30 | 4.30 | 0.47% | 763,563 |
| Aug 20, 2026 | 4.34 | 4.46 | 4.10 | 4.28 | 4.28 | -1.83% | 2,702,131 |
| Aug 19, 2026 | 4.64 | 4.64 | 4.30 | 4.36 | 4.36 | -5.22% | 4,686,898 |
| Aug 18, 2026 | 4.94 | 4.98 | 4.58 | 4.60 | 4.60 | -6.50% | 2,729,690 |
| Aug 17, 2026 | 4.60 | 4.96 | 4.58 | 4.92 | 4.92 | 6.49% | 6,361,805 |
| Aug 14, 2026 | 4.60 | 4.76 | 4.54 | 4.62 | 4.62 | 0.87% | 1,309,974 |
| Aug 13, 2026 | 4.42 | 4.66 | 4.30 | 4.58 | 4.58 | 4.57% | 1,460,078 |
| Aug 11, 2026 | 4.74 | 4.74 | 4.38 | 4.38 | 4.38 | -7.59% | 1,724,344 |
| Aug 10, 2026 | 4.24 | 4.78 | 4.24 | 4.74 | 4.74 | 11.27% | 2,272,913 |
| Aug 7, 2026 | 4.06 | 4.38 | 3.94 | 4.26 | 4.26 | 4.93% | 1,637,219 |
| Aug 6, 2026 | 4.16 | 4.28 | 4.02 | 4.06 | 4.06 | -1.93% | 1,329,431 |
| Aug 5, 2026 | 4.06 | 4.30 | 4.06 | 4.14 | 4.14 | 5.08% | 1,929,629 |
| Aug 4, 2026 | 3.56 | 3.98 | 3.48 | 3.94 | 3.94 | 7.07% | 2,322,156 |
| Aug 3, 2026 | 3.90 | 3.92 | 3.56 | 3.68 | 3.68 | -6.12% | 1,807,735 |
| Jul 31, 2026 | 3.36 | 3.94 | 3.36 | 3.92 | 3.92 | 18.79% | 2,153,127 |
| Jul 30, 2026 | 3.82 | 3.94 | 3.22 | 3.30 | 3.30 | -13.16% | 1,513,143 |
| Jul 27, 2026 | 4.08 | 4.12 | 3.70 | 3.80 | 3.80 | -6.86% | 2,966,485 |
| Jul 24, 2026 | 4.26 | 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 | 4.30 | 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 |