NVIDIA Corporation (BKK:NVDA01)
Thailand · Delayed Price · Currency is THB 17.00
+0.20 (1.19%)
At close: Mar 25, 2026
BKK:NVDA01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 16.90 | 17.10 | 16.70 | 17.00 | 17.00 | 1.19% | 41,060 |
| Mar 24, 2026 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 0.60% | 229,228 |
| Mar 23, 2026 | 17.20 | 17.20 | 16.50 | 16.70 | 16.70 | -2.91% | 517,291 |
| Mar 20, 2026 | 17.30 | 17.40 | 17.00 | 17.20 | 17.20 | -1.15% | 231,837 |
| Mar 19, 2026 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 216,898 |
| Mar 18, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | - | 109,476 |
| Mar 17, 2026 | 17.40 | 17.80 | 17.30 | 17.50 | 17.50 | 0.57% | 401,530 |
| Mar 16, 2026 | 17.20 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 643,465 |
| Mar 13, 2026 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | -0.57% | 466,243 |
| Mar 12, 2026 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 251,348 |
| Mar 11, 2026 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 510,400 |
| Mar 10, 2026 | 16.70 | 17.10 | 16.60 | 17.10 | 17.10 | 2.40% | 380,963 |
| Mar 9, 2026 | 17.00 | 17.10 | 16.30 | 16.70 | 16.70 | -1.76% | 258,611 |
| Mar 6, 2026 | 17.00 | 17.20 | 16.60 | 17.00 | 17.00 | -0.58% | 258,784 |
| Mar 5, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 372,887 |
| Mar 4, 2026 | 16.20 | 16.90 | 16.10 | 16.70 | 16.70 | 3.73% | 548,346 |
| Mar 2, 2026 | 16.90 | 17.00 | 16.00 | 16.10 | 16.10 | -5.29% | 1,485,436 |
| Feb 27, 2026 | 18.20 | 18.20 | 16.90 | 17.00 | 17.00 | -5.56% | 1,818,162 |
| Feb 26, 2026 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 1.69% | 928,984 |
| Feb 25, 2026 | 17.60 | 17.80 | 17.20 | 17.70 | 17.70 | 0.57% | 739,799 |
| Feb 24, 2026 | 17.30 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 546,877 |
| Feb 23, 2026 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | - | 263,739 |
| Feb 20, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 161,189 |
| Feb 19, 2026 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | - | 300,244 |
| Feb 18, 2026 | 16.70 | 17.30 | 16.60 | 17.30 | 17.30 | 3.59% | 382,766 |
| Feb 17, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | - | 87,376 |
| Feb 16, 2026 | 17.10 | 17.20 | 16.70 | 16.70 | 16.70 | -2.34% | 339,344 |
| Feb 13, 2026 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -2.29% | 551,771 |
| Feb 12, 2026 | 17.40 | 17.60 | 17.30 | 17.50 | 17.50 | 1.74% | 288,274 |
| Feb 11, 2026 | 17.50 | 17.60 | 17.20 | 17.20 | 17.20 | -1.71% | 265,912 |
| Feb 10, 2026 | 17.00 | 17.70 | 16.80 | 17.50 | 17.50 | 2.94% | 791,728 |
| Feb 9, 2026 | 16.40 | 17.20 | 16.30 | 17.00 | 17.00 | 3.66% | 889,150 |
| Feb 6, 2026 | 16.60 | 16.60 | 16.00 | 16.40 | 16.40 | -1.20% | 437,976 |
| Feb 5, 2026 | 16.80 | 16.80 | 16.10 | 16.60 | 16.60 | - | 613,667 |
| Feb 4, 2026 | 17.30 | 17.40 | 16.60 | 16.60 | 16.60 | -4.05% | 1,815,058 |
| Feb 3, 2026 | 17.40 | 17.70 | 17.20 | 17.30 | 17.30 | -1.14% | 245,234 |
| Feb 2, 2026 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | -0.57% | 730,748 |
| Jan 30, 2026 | 17.60 | 17.80 | 17.20 | 17.60 | 17.60 | 0.57% | 607,113 |
| Jan 29, 2026 | 17.50 | 17.70 | 17.40 | 17.50 | 17.50 | - | 467,627 |
| Jan 28, 2026 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 1.74% | 482,380 |
| Jan 27, 2026 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 218,823 |
| Jan 26, 2026 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | 1.79% | 1,100,905 |
| Jan 23, 2026 | 17.00 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 318,543 |
| Jan 22, 2026 | 16.50 | 17.10 | 16.30 | 17.10 | 17.10 | 3.64% | 1,253,902 |
| Jan 21, 2026 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | -0.60% | 517,914 |
| Jan 20, 2026 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -2.92% | 596,996 |
| Jan 19, 2026 | 17.40 | 17.50 | 16.90 | 17.10 | 17.10 | -1.72% | 359,667 |
| Jan 16, 2026 | 17.10 | 17.50 | 17.00 | 17.40 | 17.40 | 1.75% | 566,247 |
| Jan 15, 2026 | 17.10 | 17.20 | 16.70 | 17.10 | 17.10 | -0.58% | 787,073 |
| Jan 14, 2026 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | 57,646 |