Navitas Semiconductor Corporation (BKK:NVTS23)
Thailand · Delayed Price · Currency is THB 3.880
+0.080 (2.11%)
Last updated: Sep 1, 2026, 2:34 PM ICT
BKK:NVTS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -2.11% | 2,110 |
| Aug 31, 2026 | 3.78 | 4.10 | 3.76 | 3.80 | 3.80 | -7.32% | 1,371,773 |
| Aug 28, 2026 | 4.16 | 4.32 | 4.08 | 4.10 | 4.10 | -5.09% | 321,365 |
| Aug 27, 2026 | 4.32 | 4.40 | 4.08 | 4.32 | 4.32 | 3.35% | 302,185 |
| Aug 26, 2026 | 4.16 | 4.34 | 4.08 | 4.18 | 4.18 | -1.88% | 111,406 |
| Aug 25, 2026 | 4.04 | 4.26 | 3.98 | 4.26 | 4.26 | 2.90% | 614,605 |
| Aug 24, 2026 | 4.26 | 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 | 4.28 | 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 |
| Aug 3, 2026 | 3.92 | 3.92 | 3.58 | 3.62 | 3.62 | -7.65% | 101,391 |
| Jul 31, 2026 | 3.38 | 3.92 | 3.38 | 3.92 | 3.92 | 15.29% | 257,082 |
| Jul 30, 2026 | 3.82 | 3.92 | 3.26 | 3.40 | 3.40 | -11.46% | 393,623 |
| Jul 27, 2026 | 4.12 | 4.12 | 3.70 | 3.84 | 3.84 | -6.80% | 496,024 |
| Jul 24, 2026 | 4.24 | 4.32 | 4.00 | 4.12 | 4.12 | -4.19% | 82,267 |
| Jul 23, 2026 | 4.20 | 4.46 | 4.20 | 4.30 | 4.30 | 1.42% | 494,163 |
| Jul 22, 2026 | 4.12 | 4.42 | 4.06 | 4.24 | 4.24 | 2.42% | 138,725 |
| Jul 21, 2026 | 3.98 | 4.14 | 3.90 | 4.14 | 4.14 | 6.70% | 546,617 |
| Jul 20, 2026 | 3.82 | 4.06 | 3.64 | 3.88 | 3.88 | 4.30% | 788,353 |
| Jul 17, 2026 | 4.36 | 4.36 | 3.72 | 3.72 | 3.72 | -15.45% | 1,374,743 |
| Jul 16, 2026 | 4.50 | 4.54 | 4.24 | 4.40 | 4.40 | -2.65% | 372,135 |
| Jul 15, 2026 | 4.42 | 4.58 | 4.30 | 4.52 | 4.52 | 3.20% | 1,229,912 |
| Jul 14, 2026 | 4.36 | 4.44 | 4.24 | 4.38 | 4.38 | 0.92% | 313,121 |
| Jul 13, 2026 | 4.66 | 4.66 | 4.32 | 4.34 | 4.34 | -6.87% | 557,813 |
| Jul 10, 2026 | 4.70 | 4.84 | 4.66 | 4.66 | 4.66 | 0.43% | 2,487,015 |
| Jul 9, 2026 | 4.32 | 4.68 | 4.28 | 4.64 | 4.64 | 8.92% | 1,254,244 |
| Jul 8, 2026 | 4.96 | 4.96 | 4.24 | 4.26 | 4.26 | -14.80% | 1,086,890 |
| Jul 7, 2026 | 4.98 | 5.40 | 4.90 | 5.00 | 5.00 | 0.40% | 559,943 |
| Jul 6, 2026 | 4.88 | 4.98 | 4.86 | 4.98 | 4.98 | 2.47% | 94,478 |
| Jul 3, 2026 | 5.55 | 5.60 | 4.68 | 4.86 | 4.86 | -13.21% | 350,768 |
| Jul 2, 2026 | 6.00 | 6.00 | 5.35 | 5.60 | 5.60 | -5.88% | 1,454,873 |
| Jul 1, 2026 | 6.00 | 6.10 | 5.85 | 5.95 | 5.95 | 0.85% | 1,228,116 |
| Jun 30, 2026 | 5.90 | 6.05 | 5.50 | 5.90 | 5.90 | - | 951,283 |
| Jun 29, 2026 | 5.70 | 5.95 | 5.60 | 5.90 | 5.90 | 3.51% | 131,330 |
| Jun 26, 2026 | 6.55 | 6.55 | 5.50 | 5.70 | 5.70 | -12.31% | 183,614 |
| Jun 25, 2026 | 7.25 | 7.30 | 5.85 | 6.50 | 6.50 | -10.96% | 1,700,345 |
| Jun 24, 2026 | 7.35 | 7.85 | 7.05 | 7.30 | 7.30 | -0.68% | 727,987 |
| Jun 23, 2026 | 8.00 | 8.10 | 7.15 | 7.35 | 7.35 | -6.96% | 1,736,447 |
| Jun 22, 2026 | 7.70 | 7.95 | 7.70 | 7.90 | 7.90 | 3.27% | 227,883 |
| Jun 19, 2026 | 7.70 | 8.00 | 7.60 | 7.65 | 7.65 | - | 1,357,532 |