NVIDIA Corporation (BKK:NVDA01)
Thailand · Delayed Price · Currency is THB 20.60
-0.30 (-1.44%)
Last updated: Jul 24, 2026, 2:52 PM ICT
BKK:NVDA01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.90 | 20.90 | 20.40 | 20.70 | 20.70 | -0.96% | 154,091 |
| Jul 23, 2026 | 20.40 | 21.30 | 20.40 | 20.90 | 20.90 | 2.96% | 630,030 |
| Jul 22, 2026 | 20.50 | 20.60 | 20.20 | 20.30 | 20.30 | - | 383,844 |
| Jul 21, 2026 | 20.10 | 20.50 | 20.10 | 20.30 | 20.30 | 0.50% | 164,520 |
| Jul 20, 2026 | 20.00 | 20.40 | 19.60 | 20.20 | 20.20 | 1.00% | 319,522 |
| Jul 17, 2026 | 20.70 | 20.80 | 19.80 | 20.00 | 20.00 | -3.38% | 1,336,785 |
| Jul 16, 2026 | 20.80 | 21.00 | 20.40 | 20.70 | 20.70 | -0.48% | 478,972 |
| Jul 15, 2026 | 20.40 | 21.00 | 20.00 | 20.80 | 20.80 | 2.46% | 893,106 |
| Jul 14, 2026 | 20.40 | 20.60 | 19.90 | 20.30 | 20.30 | -0.49% | 273,275 |
| Jul 13, 2026 | 19.80 | 20.70 | 19.70 | 20.40 | 20.40 | 2.51% | 727,880 |
| Jul 10, 2026 | 20.10 | 20.30 | 19.60 | 19.90 | 19.90 | -0.50% | 763,269 |
| Jul 9, 2026 | 19.20 | 20.20 | 19.10 | 20.00 | 20.00 | 5.26% | 846,669 |
| Jul 8, 2026 | 18.80 | 19.40 | 18.70 | 19.00 | 19.00 | - | 357,869 |
| Jul 7, 2026 | 19.20 | 19.40 | 19.00 | 19.00 | 19.00 | -1.04% | 92,309 |
| Jul 6, 2026 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 1.05% | 60,286 |
| Jul 3, 2026 | 19.40 | 19.50 | 18.80 | 19.00 | 19.00 | -1.55% | 270,538 |
| Jul 2, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | -1.53% | 290,897 |
| Jul 1, 2026 | 19.20 | 19.60 | 19.10 | 19.60 | 19.60 | 3.16% | 230,255 |
| Jun 30, 2026 | 19.10 | 19.20 | 18.70 | 19.00 | 19.00 | -0.52% | 673,067 |
| Jun 29, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 19.10 | 1.06% | 315,383 |
| Jun 26, 2026 | 19.80 | 19.80 | 18.80 | 18.90 | 18.90 | -4.06% | 918,909 |
| Jun 25, 2026 | 19.90 | 19.90 | 19.30 | 19.70 | 19.70 | -1.01% | 546,514 |
| Jun 24, 2026 | 19.80 | 19.90 | 19.60 | 19.90 | 19.90 | 1.02% | 665,364 |
| Jun 23, 2026 | 20.30 | 20.70 | 19.70 | 19.70 | 19.70 | -2.48% | 783,269 |
| Jun 22, 2026 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 289,423 |
| Jun 19, 2026 | 19.90 | 20.40 | 19.90 | 20.10 | 20.10 | 1.01% | 373,355 |
| Jun 18, 2026 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -0.50% | 517,099 |
| Jun 17, 2026 | 20.20 | 20.30 | 19.90 | 20.00 | 20.00 | -0.99% | 280,900 |
| Jun 16, 2026 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 635,191 |
| Jun 15, 2026 | 19.90 | 20.30 | 19.60 | 20.10 | 20.10 | 1.52% | 570,978 |
| Jun 12, 2026 | 19.70 | 20.00 | 19.40 | 19.80 | 19.80 | 0.51% | 487,635 |
| Jun 11, 2026 | 19.60 | 20.00 | 19.40 | 19.70 | 19.70 | 0.51% | 271,074 |
| Jun 10, 2026 | 20.20 | 20.30 | 19.40 | 19.60 | 19.60 | -2.97% | 455,506 |
| Jun 9, 2026 | 20.30 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | 363,196 |
| Jun 8, 2026 | 20.60 | 20.60 | 19.80 | 20.00 | 20.00 | -3.38% | 641,109 |
| Jun 5, 2026 | 20.40 | 21.30 | 20.30 | 20.70 | 20.70 | 0.49% | 942,580 |
| Jun 4, 2026 | 21.90 | 22.30 | 20.50 | 20.60 | 20.60 | -5.87% | 1,332,841 |
| Jun 2, 2026 | 20.70 | 21.90 | 20.50 | 21.90 | 21.88 | 5.80% | 1,533,479 |
| May 29, 2026 | 20.30 | 20.70 | 20.20 | 20.70 | 20.69 | 1.97% | 593,299 |
| May 28, 2026 | 20.60 | 20.70 | 20.00 | 20.30 | 20.29 | -1.46% | 1,179,057 |
| May 27, 2026 | 21.00 | 21.10 | 20.40 | 20.60 | 20.59 | -0.96% | 904,520 |
| May 26, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.79 | - | 994,811 |
| May 25, 2026 | 21.20 | 21.20 | 20.70 | 20.80 | 20.79 | -1.42% | 894,071 |
| May 22, 2026 | 21.60 | 21.80 | 21.10 | 21.10 | 21.09 | -2.31% | 1,093,040 |
| May 21, 2026 | 21.60 | 21.70 | 21.20 | 21.60 | 21.58 | - | 932,763 |
| May 20, 2026 | 21.20 | 21.60 | 21.00 | 21.60 | 21.58 | 1.89% | 563,920 |
| May 19, 2026 | 21.80 | 22.10 | 21.00 | 21.20 | 21.19 | -3.20% | 1,089,107 |
| May 18, 2026 | 22.10 | 22.20 | 21.40 | 21.90 | 21.88 | -0.45% | 469,126 |
| May 15, 2026 | 22.00 | 22.70 | 21.90 | 22.00 | 21.98 | 0.46% | 1,166,517 |
| May 14, 2026 | 21.50 | 22.20 | 21.20 | 21.90 | 21.88 | 1.39% | 1,261,091 |