NVIDIA Corporation (BKK:NVDA01)
Thailand · Delayed Price · Currency is THB 20.80
-0.30 (-1.42%)
At close: May 25, 2026
BKK:NVDA01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.60 | 21.80 | 21.10 | 21.10 | 21.10 | -2.31% | 1,093,040 |
| May 21, 2026 | 21.60 | 21.70 | 21.20 | 21.60 | 21.60 | - | 932,763 |
| May 20, 2026 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | 563,920 |
| May 19, 2026 | 21.30 | 22.10 | 21.00 | 21.20 | 21.20 | -3.20% | 1,089,107 |
| May 18, 2026 | 22.10 | 22.20 | 21.40 | 21.90 | 21.90 | -0.45% | 469,126 |
| May 15, 2026 | 22.00 | 22.70 | 21.90 | 22.00 | 22.00 | 0.46% | 1,166,517 |
| May 14, 2026 | 21.50 | 22.20 | 21.20 | 21.90 | 21.90 | 1.39% | 1,261,091 |
| May 13, 2026 | 20.70 | 21.60 | 20.50 | 21.60 | 21.60 | 3.85% | 861,129 |
| May 12, 2026 | 20.50 | 21.10 | 20.30 | 20.80 | 20.80 | 1.46% | 1,460,162 |
| May 11, 2026 | 20.30 | 20.60 | 20.20 | 20.50 | 20.50 | 0.99% | 366,431 |
| May 8, 2026 | 19.80 | 20.30 | 19.60 | 20.30 | 20.30 | 3.05% | 944,773 |
| May 7, 2026 | 19.00 | 19.80 | 19.00 | 19.70 | 19.70 | 3.68% | 787,090 |
| May 6, 2026 | 19.20 | 19.20 | 18.70 | 19.00 | 19.00 | -1.04% | 2,164,687 |
| May 5, 2026 | 20.10 | 20.20 | 19.00 | 19.20 | 19.20 | -4.48% | 1,021,018 |
| Apr 30, 2026 | 20.50 | 20.50 | 20.00 | 20.10 | 20.10 | -1.47% | 399,076 |
| Apr 29, 2026 | 20.20 | 20.60 | 19.90 | 20.40 | 20.40 | - | 806,805 |
| Apr 28, 2026 | 20.00 | 20.70 | 19.70 | 20.40 | 20.40 | 2.51% | 2,371,740 |
| Apr 27, 2026 | 19.10 | 20.10 | 19.10 | 19.90 | 19.90 | 4.19% | 1,622,375 |
| Apr 24, 2026 | 19.20 | 19.40 | 18.90 | 19.10 | 19.10 | - | 1,287,993 |
| Apr 23, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 1,253,712 |
| Apr 22, 2026 | 19.10 | 19.20 | 18.90 | 19.00 | 19.00 | -0.52% | 949,564 |
| Apr 21, 2026 | 18.80 | 19.10 | 18.60 | 19.10 | 19.10 | 2.14% | 870,618 |
| Apr 20, 2026 | 18.70 | 18.90 | 18.60 | 18.70 | 18.70 | 0.54% | 1,537,364 |
| Apr 17, 2026 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 532,727 |
| Apr 16, 2026 | 17.30 | 18.80 | 17.30 | 18.70 | 18.70 | 8.09% | 1,853,753 |
| Apr 10, 2026 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 1.76% | 267,209 |
| Apr 9, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 180,399 |
| Apr 8, 2026 | 16.90 | 17.40 | 16.70 | 17.40 | 17.40 | 2.96% | 389,728 |
| Apr 7, 2026 | 16.80 | 17.00 | 16.70 | 16.90 | 16.90 | 1.20% | 460,860 |
| Apr 3, 2026 | 16.60 | 17.00 | 16.50 | 16.70 | 16.70 | 1.21% | 669,343 |
| Apr 2, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 622,901 |
| Apr 1, 2026 | 16.20 | 17.00 | 16.10 | 17.00 | 17.00 | 5.59% | 1,380,550 |
| Mar 31, 2026 | 16.40 | 16.40 | 15.90 | 16.10 | 16.10 | -2.42% | 482,100 |
| Mar 30, 2026 | 16.60 | 16.60 | 16.10 | 16.50 | 16.50 | -1.20% | 1,377,880 |
| Mar 27, 2026 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -2.34% | 532,328 |
| Mar 26, 2026 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 0.59% | 406,239 |
| 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 | 17.40 | 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 | 17.40 | 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 | 17.30 | 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 |