Navitas Semiconductor Corporation (BKK:NVTS23)
Thailand · Delayed Price · Currency is THB 4.880
-0.720 (-12.86%)
Last updated: Jul 3, 2026, 2:18 PM ICT
BKK:NVTS23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | - | -6.72% | 32,637 |
| 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 | 7.55 | 8.10 | 7.15 | 7.35 | 7.35 | -6.96% | 1,736,447 |
| Jun 22, 2026 | 7.85 | 7.95 | 7.70 | 7.90 | 7.90 | 3.27% | 227,883 |
| Jun 19, 2026 | 8.00 | 8.00 | 7.60 | 7.65 | 7.65 | - | 1,357,532 |
| Jun 18, 2026 | 7.35 | 7.70 | 7.35 | 7.65 | 7.65 | 4.08% | 519,600 |
| Jun 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.77% | 200 |
| Jun 16, 2026 | 8.40 | 8.45 | 7.50 | 7.80 | 7.80 | -8.24% | 658,820 |
| Jun 15, 2026 | 7.45 | 8.65 | 7.20 | 8.50 | 8.50 | 12.58% | 116,214 |