Navitas Semiconductor Corporation (BKK:NVTS23)
Thailand · Delayed Price · Currency is THB 4.320
+0.080 (1.89%)
Last updated: Jul 23, 2026, 1:05 PM ICT
BKK:NVTS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.24 | 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 | 4.44 | 4.66 | 4.32 | 4.34 | 4.34 | -6.87% | 557,813 |
| Jul 10, 2026 | 4.74 | 4.84 | 4.66 | 4.66 | 4.66 | 0.43% | 2,487,015 |
| Jul 9, 2026 | 4.48 | 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 | 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 |