Navitas Semiconductor Corporation (BKK:NVTS23)
Thailand · Delayed Price · Currency is THB 3.480
-0.140 (-3.87%)
At close: Oct 14, 2026
BKK:NVTS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.64 | 3.64 | 3.32 | 3.48 | 3.48 | -3.87% | 896,650 |
| Oct 12, 2026 | 3.64 | 3.80 | 3.56 | 3.62 | 3.62 | -3.72% | 301,999 |
| Oct 9, 2026 | 3.76 | 3.78 | 3.60 | 3.76 | 3.76 | - | 588,505 |
| Oct 8, 2026 | 4.00 | 4.02 | 3.76 | 3.76 | 3.76 | -5.53% | 1,330,068 |
| Oct 7, 2026 | 4.08 | 4.26 | 3.98 | 3.98 | 3.98 | -4.33% | 1,217,358 |
| Oct 6, 2026 | 4.18 | 4.20 | 3.98 | 4.16 | 4.16 | -0.48% | 472,641 |
| Oct 5, 2026 | 4.22 | 4.42 | 4.14 | 4.18 | 4.18 | 1.46% | 1,517,226 |
| Oct 2, 2026 | 4.08 | 4.12 | 3.86 | 4.12 | 4.12 | 4.04% | 1,086,644 |
| Oct 1, 2026 | 3.94 | 4.20 | 3.88 | 3.96 | 3.96 | 2.06% | 1,204,710 |
| Sep 30, 2026 | 3.96 | 4.32 | 3.88 | 3.88 | 3.88 | -12.22% | 2,139,058 |
| Sep 29, 2026 | 4.38 | 4.50 | 3.92 | 4.42 | 4.42 | 11.62% | 1,343,079 |
| Sep 28, 2026 | 4.04 | 4.14 | 3.94 | 3.96 | 3.96 | -2.94% | 426,227 |
| Sep 25, 2026 | 4.00 | 4.08 | 3.84 | 4.08 | 4.08 | 6.81% | 182,502 |
| Sep 24, 2026 | 3.98 | 4.12 | 3.82 | 3.82 | 3.82 | -8.17% | 1,033,961 |
| Sep 23, 2026 | 4.14 | 4.16 | 3.98 | 4.16 | 4.16 | 1.96% | 1,233,691 |
| Sep 22, 2026 | 4.14 | 4.14 | 3.94 | 4.08 | 4.08 | 3.03% | 773,858 |
| Sep 21, 2026 | 3.90 | 3.96 | 3.72 | 3.96 | 3.96 | 4.21% | 404,283 |
| Sep 18, 2026 | 3.62 | 3.84 | 3.60 | 3.80 | 3.80 | 4.97% | 219,534 |
| Sep 17, 2026 | 3.56 | 3.66 | 3.46 | 3.62 | 3.62 | -1.09% | 392,304 |
| Sep 16, 2026 | 3.68 | 3.68 | 3.56 | 3.66 | 3.66 | 1.67% | 229,395 |
| Sep 15, 2026 | 3.64 | 3.70 | 3.56 | 3.60 | 3.60 | -2.17% | 130,409 |
| Sep 14, 2026 | 3.72 | 3.92 | 3.68 | 3.68 | 3.68 | -2.13% | 486,037 |
| Sep 11, 2026 | 3.80 | 3.82 | 3.68 | 3.76 | 3.76 | -0.53% | 217,274 |
| Sep 10, 2026 | 3.94 | 4.00 | 3.78 | 3.78 | 3.78 | -5.50% | 331,277 |
| Sep 9, 2026 | 3.94 | 4.14 | 3.94 | 4.00 | 4.00 | 1.52% | 166,814 |
| Sep 8, 2026 | 3.94 | 4.04 | 3.90 | 3.94 | 3.94 | 0.51% | 67,643 |
| Sep 7, 2026 | 3.70 | 4.00 | 3.70 | 3.92 | 3.92 | 5.38% | 59,737 |
| Sep 4, 2026 | 3.70 | 3.76 | 3.62 | 3.72 | 3.72 | -0.53% | 246,155 |
| Sep 3, 2026 | 3.66 | 3.76 | 3.64 | 3.74 | 3.74 | 3.89% | 316,002 |
| Sep 2, 2026 | 3.78 | 3.78 | 3.56 | 3.60 | 3.60 | -4.76% | 321,205 |
| Sep 1, 2026 | 3.80 | 3.88 | 3.78 | 3.78 | 3.78 | -0.53% | 260,242 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -7.32% | 1,371,773 |
| Aug 28, 2026 | 4.30 | 4.32 | 4.08 | 4.10 | 4.10 | -5.09% | 321,365 |
| Aug 27, 2026 | 4.20 | 4.40 | 4.08 | 4.32 | 4.32 | 3.35% | 302,185 |
| Aug 26, 2026 | 4.26 | 4.34 | 4.08 | 4.18 | 4.18 | -1.88% | 111,406 |
| Aug 25, 2026 | 4.14 | 4.26 | 3.98 | 4.26 | 4.26 | 2.90% | 614,605 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.14 | 4.14 | 4.14 | -3.72% | 91,859 |
| Aug 21, 2026 | 4.26 | 4.32 | 4.14 | 4.30 | 4.30 | 0.94% | 192,362 |
| Aug 20, 2026 | 4.34 | 4.46 | 4.10 | 4.26 | 4.26 | -3.18% | 182,905 |
| Aug 19, 2026 | 4.66 | 4.66 | 4.30 | 4.40 | 4.40 | -3.93% | 285,020 |
| Aug 18, 2026 | 4.90 | 4.94 | 4.58 | 4.58 | 4.58 | -7.29% | 375,364 |
| Aug 17, 2026 | 4.60 | 4.96 | 4.58 | 4.94 | 4.94 | 7.86% | 332,046 |
| Aug 14, 2026 | 4.62 | 4.74 | 4.56 | 4.58 | 4.58 | -1.29% | 398,265 |
| Aug 13, 2026 | 4.44 | 4.68 | 4.32 | 4.64 | 4.64 | 5.45% | 449,003 |
| Aug 11, 2026 | 4.74 | 4.74 | 4.38 | 4.40 | 4.40 | -7.56% | 726,282 |
| Aug 10, 2026 | 4.26 | 4.76 | 4.26 | 4.76 | 4.76 | 10.70% | 2,111,804 |
| Aug 7, 2026 | 4.02 | 4.40 | 4.00 | 4.30 | 4.30 | 7.50% | 185,573 |
| Aug 6, 2026 | 4.16 | 4.26 | 3.98 | 4.00 | 4.00 | -4.76% | 317,756 |
| Aug 5, 2026 | 4.06 | 4.30 | 4.06 | 4.20 | 4.20 | 7.14% | 337,795 |
| Aug 4, 2026 | 3.56 | 3.98 | 3.46 | 3.92 | 3.92 | 8.29% | 614,857 |