NVIDIA Corporation (BKK:NVDA01)
Thailand · Delayed Price · Currency is THB 17.20
+0.10 (0.58%)
At close: Aug 26, 2025, 4:30 PM ICT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.10 | 17.50 | 16.90 | 17.10 | - | -2.29% | 285,515 |
| Aug 27, 2025 | 17.30 | 17.60 | 17.10 | 17.50 | - | 1.74% | 293,947 |
| Aug 26, 2025 | 17.10 | 17.40 | 16.90 | 17.20 | - | 0.58% | 264,259 |
| Aug 25, 2025 | 16.70 | 17.20 | 16.50 | 17.10 | - | 2.40% | 561,611 |
| Aug 22, 2025 | 17.00 | 17.00 | 16.50 | 16.70 | - | -1.76% | 189,994 |
| Aug 21, 2025 | 16.90 | 17.00 | 16.20 | 17.00 | - | 0.59% | 379,839 |
| Aug 20, 2025 | 17.50 | 17.50 | 16.70 | 16.90 | - | -3.98% | 670,408 |
| Aug 19, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | - | 2.33% | 278,969 |
| Aug 18, 2025 | 17.40 | 17.50 | 17.00 | 17.20 | - | -1.15% | 127,156 |
| Aug 15, 2025 | 17.40 | 17.50 | 17.20 | 17.40 | - | 0.58% | 95,971 |
| Aug 14, 2025 | 17.50 | 17.50 | 17.10 | 17.30 | - | -0.57% | 204,893 |
| Aug 13, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | - | - | 128,794 |
| Aug 8, 2025 | 17.30 | 17.50 | 17.10 | 17.40 | - | 1.16% | 177,278 |
| Aug 7, 2025 | 16.90 | 17.30 | 16.90 | 17.20 | - | 1.78% | 319,017 |
| Aug 6, 2025 | 17.30 | 17.70 | 16.80 | 16.90 | - | -2.31% | 917,004 |
| Aug 5, 2025 | 16.80 | 17.40 | 16.70 | 17.30 | - | 2.37% | 413,403 |
| Aug 4, 2025 | 16.90 | 17.00 | 16.40 | 16.90 | - | 0.60% | 404,821 |
| Aug 1, 2025 | 17.70 | 17.70 | 16.60 | 16.80 | - | -4.55% | 1,038,149 |
| Jul 31, 2025 | 17.00 | 17.90 | 16.90 | 17.60 | - | 4.14% | 838,806 |
| Jul 30, 2025 | 17.20 | 17.20 | 16.70 | 16.90 | - | -1.74% | 615,482 |
| Jul 29, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | - | 4.24% | 312,376 |
| Jul 25, 2025 | 16.40 | 16.60 | 16.30 | 16.50 | - | 0.61% | 147,393 |
| Jul 24, 2025 | 16.00 | 16.50 | 16.00 | 16.40 | - | 2.50% | 336,996 |
| Jul 23, 2025 | 16.20 | 16.30 | 15.70 | 16.00 | - | -1.23% | 357,428 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.10 | 16.20 | - | -1.82% | 307,776 |
| Jul 21, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | - | -1.20% | 181,312 |
| Jul 18, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | - | 1.21% | 277,710 |
| Jul 17, 2025 | 16.40 | 16.60 | 16.10 | 16.50 | - | 1.23% | 341,805 |
| Jul 16, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | - | -1.21% | 344,171 |
| Jul 15, 2025 | 15.80 | 16.50 | 15.50 | 16.50 | - | 3.77% | 535,531 |
| Jul 14, 2025 | 15.70 | 16.00 | 15.60 | 15.90 | - | 1.92% | 512,248 |
| Jul 11, 2025 | 15.50 | 15.90 | 15.40 | 15.60 | - | 0.65% | 407,413 |
| Jul 9, 2025 | 15.30 | 15.50 | 15.20 | 15.50 | - | 1.31% | 79,832 |
| Jul 8, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | - | 0.66% | 73,464 |
| Jul 7, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | - | - | 109,042 |
| Jul 4, 2025 | 14.90 | 15.40 | 14.90 | 15.20 | - | 1.33% | 110,528 |
| Jul 3, 2025 | 14.60 | 15.00 | 14.50 | 15.00 | - | 2.04% | 140,286 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.50 | 14.70 | - | -2.00% | 194,716 |
| Jul 1, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | - | -1.96% | 178,087 |
| Jun 30, 2025 | 15.00 | 15.40 | 15.00 | 15.30 | - | 2.00% | 142,717 |
| Jun 27, 2025 | 15.00 | 15.10 | 14.80 | 15.00 | - | 0.67% | 86,466 |
| Jun 26, 2025 | 14.30 | 14.90 | 14.30 | 14.90 | - | 4.93% | 610,859 |
| Jun 25, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | - | 0.71% | 8,881 |
| Jun 24, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | - | 1.44% | 87,844 |
| Jun 23, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | - | -1.42% | 49,824 |
| Jun 20, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | - | - | 29,444 |
| Jun 19, 2025 | 14.00 | 14.10 | 13.80 | 14.10 | - | 0.71% | 37,556 |
| Jun 18, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | - | 0.72% | 64,738 |
| Jun 17, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | - | 2.21% | 42,074 |
| Jun 16, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | - | - | 84,711 |