NVIDIA Corporation (BKK:NVDA01)
Thailand flag Thailand · Delayed Price · Currency is THB
19.70
+1.30 (7.07%)
Last updated: Oct 29, 2025, 11:13 AM ICT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.4018.5018.2018.4018.40-360,595
Oct 27, 202517.7018.4017.7018.4018.403.37%672,726
Oct 24, 202517.6017.8017.1017.8017.801.14%331,190
Oct 22, 202517.6017.8017.4017.6017.60-0.56%143,666
Oct 21, 202517.6017.8017.5017.7017.700.57%361,636
Oct 20, 202517.2017.8017.2017.6017.602.92%517,897
Oct 17, 202517.5017.6017.0017.1017.10-1.72%847,441
Oct 16, 202517.7017.8017.1017.4017.40-1.69%853,487
Oct 15, 202517.8017.8017.4017.7017.70-0.56%1,135,830
Oct 14, 202518.7018.9017.7017.8017.80-4.81%2,087,269
Oct 10, 202518.4018.8018.4018.7018.702.19%1,279,490
Oct 9, 202517.9018.6017.9018.3018.302.23%1,394,232
Oct 8, 202517.9018.1017.6017.9017.90-822,723
Oct 7, 202517.8018.0017.6017.9017.90-0.56%766,482
Oct 6, 202518.2018.2017.7018.0018.00-0.55%1,092,744
Oct 3, 202518.2018.2018.0018.1018.10-460,354
Oct 2, 202517.7018.2017.6018.1018.102.26%557,756
Oct 1, 202517.4017.9017.4017.7017.702.31%1,275,447
Sep 30, 202517.1017.5017.1017.3017.301.17%1,039,095
Sep 29, 202516.9017.2016.7017.1017.101.18%712,968
Sep 26, 202516.7017.2016.5016.9016.900.60%733,157
Sep 25, 202516.9017.0016.6016.8016.80-0.59%372,611
Sep 24, 202517.1017.2016.7016.9016.90-1.74%619,319
Sep 23, 202516.5017.3016.4017.2017.204.24%1,141,371
Sep 22, 202516.6016.8016.4016.5016.50-186,408
Sep 19, 202516.5016.7016.4016.5016.501.23%360,069
Sep 18, 202516.2016.4015.8016.3016.300.62%322,540
Sep 17, 202516.6016.7016.2016.2016.20-2.41%328,782
Sep 16, 202516.4016.7016.4016.6016.601.84%166,393
Sep 15, 202516.6016.8016.2016.3016.30-1.81%295,874
Sep 12, 202516.8016.8016.5016.6016.60-128,641
Sep 11, 202516.4016.8016.4016.6016.601.84%469,905
Sep 10, 202515.9016.4015.6016.3016.303.16%444,041
Sep 9, 202515.8016.0015.6015.8015.800.64%172,064
Sep 8, 202516.2016.2015.5015.7015.70-3.68%559,077
Sep 5, 202516.3016.4016.2016.3016.30-227,011
Sep 4, 202516.4016.5016.1016.3016.30-180,663
Sep 3, 202516.3016.5015.9016.3016.30-0.61%403,836
Sep 2, 202516.6016.6016.4016.4016.40-1.20%165,798
Sep 1, 202517.1017.1016.5016.6016.60-2.92%488,522
Aug 29, 202517.1017.5016.9017.1017.10-449,996
Aug 28, 202517.5017.5016.8017.1017.10-2.29%561,477
Aug 27, 202517.3017.6017.1017.5017.501.74%293,947
Aug 26, 202517.1017.4016.9017.2017.200.58%264,259
Aug 25, 202516.7017.2016.5017.1017.102.40%561,611
Aug 22, 202517.0017.0016.5016.7016.70-1.76%189,994
Aug 21, 202516.9017.0016.2017.0017.000.59%379,839
Aug 20, 202517.5017.5016.7016.9016.90-3.98%670,408
Aug 19, 202517.2017.6017.2017.6017.602.33%278,969
Aug 18, 202517.4017.5017.0017.2017.20-1.15%127,156