NVIDIA Corporation (BKK:NVDA01)
Thailand · Delayed Price · Currency is THB 20.30
-0.20 (-0.98%)
At close: Nov 3, 2026
BKK:NVDA01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 20.50 | 20.80 | 20.10 | 20.30 | 20.30 | -0.98% | 238,266 |
| Nov 2, 2026 | 20.60 | 20.80 | 20.00 | 20.50 | 20.50 | -0.97% | 578,467 |
| Oct 30, 2026 | 21.20 | 21.40 | 20.50 | 20.70 | 20.70 | -2.36% | 225,728 |
| Oct 29, 2026 | 21.80 | 21.90 | 21.10 | 21.20 | 21.20 | -2.75% | 181,597 |
| Oct 28, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 1.87% | 261,415 |
| Oct 27, 2026 | 21.10 | 21.60 | 21.10 | 21.40 | 21.40 | 1.90% | 142,625 |
| Oct 26, 2026 | 21.60 | 21.70 | 20.90 | 21.00 | 21.00 | -2.78% | 537,348 |
| Oct 22, 2026 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 441,164 |
| Oct 21, 2026 | 21.30 | 22.00 | 21.10 | 21.80 | 21.80 | 1.40% | 394,146 |
| Oct 20, 2026 | 21.60 | 21.70 | 21.30 | 21.50 | 21.50 | - | 330,094 |
| Oct 19, 2026 | 21.40 | 21.60 | 21.00 | 21.50 | 21.50 | - | 431,410 |
| Oct 15, 2026 | 21.60 | 22.50 | 21.40 | 21.50 | 21.50 | -5.29% | 651,266 |
| Oct 14, 2026 | 22.70 | 22.80 | 22.20 | 22.70 | 22.70 | 0.44% | 371,720 |
| Oct 12, 2026 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -2.59% | 216,882 |
| Oct 9, 2026 | 23.40 | 23.50 | 22.70 | 23.20 | 23.20 | -1.28% | 223,567 |
| Oct 8, 2026 | 23.50 | 23.70 | 23.30 | 23.50 | 23.50 | -0.42% | 107,758 |
| Oct 7, 2026 | 23.70 | 24.10 | 23.60 | 23.60 | 23.60 | -0.84% | 255,015 |
| Oct 6, 2026 | 23.30 | 23.90 | 23.30 | 23.80 | 23.80 | 2.15% | 275,347 |
| Oct 5, 2026 | 23.20 | 23.40 | 23.10 | 23.30 | 23.30 | 0.87% | 359,056 |
| Oct 2, 2026 | 22.90 | 23.10 | 22.60 | 23.10 | 23.10 | 1.32% | 187,169 |
| Oct 1, 2026 | 22.70 | 23.00 | 22.50 | 22.80 | 22.80 | 0.88% | 375,836 |
| Sep 30, 2026 | 22.60 | 22.90 | 22.40 | 22.60 | 22.60 | -1.31% | 583,848 |
| Sep 29, 2026 | 22.70 | 23.00 | 22.40 | 22.90 | 22.90 | 3.15% | 529,383 |
| Sep 28, 2026 | 22.00 | 22.30 | 21.90 | 22.20 | 22.20 | 0.45% | 166,180 |
| Sep 25, 2026 | 22.00 | 22.20 | 21.80 | 22.10 | 22.10 | 0.45% | 222,836 |
| Sep 24, 2026 | 22.20 | 22.50 | 21.90 | 22.00 | 22.00 | -1.79% | 365,878 |
| Sep 23, 2026 | 22.30 | 22.40 | 21.90 | 22.40 | 22.40 | 1.36% | 304,023 |
| Sep 22, 2026 | 22.20 | 22.30 | 21.80 | 22.10 | 22.10 | 0.45% | 743,173 |
| Sep 21, 2026 | 21.70 | 22.00 | 21.50 | 22.00 | 22.00 | 1.38% | 246,236 |
| Sep 18, 2026 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | 1.40% | 397,815 |
| Sep 17, 2026 | 21.10 | 21.40 | 20.90 | 21.40 | 21.40 | 2.88% | 221,733 |
| Sep 16, 2026 | 20.80 | 21.00 | 20.70 | 20.80 | 20.80 | 0.48% | 659,330 |
| Sep 15, 2026 | 20.80 | 20.90 | 20.60 | 20.70 | 20.70 | 0.49% | 507,248 |
| Sep 14, 2026 | 21.00 | 21.60 | 20.60 | 20.60 | 20.60 | -4.19% | 345,689 |
| Sep 11, 2026 | 21.60 | 21.60 | 21.10 | 21.50 | 21.50 | -0.46% | 428,976 |
| Sep 10, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -1.31% | 129,639 |
| Sep 9, 2026 | 22.50 | 22.50 | 21.70 | 21.90 | 21.89 | -2.67% | 237,881 |
| Sep 8, 2026 | 22.30 | 22.60 | 22.30 | 22.50 | 22.49 | 0.90% | 109,607 |
| Sep 7, 2026 | 22.40 | 22.70 | 22.20 | 22.30 | 22.29 | -0.45% | 607,321 |
| Sep 4, 2026 | 21.70 | 22.40 | 21.70 | 22.40 | 22.39 | 2.75% | 1,341,097 |
| Sep 3, 2026 | 21.20 | 22.20 | 21.20 | 21.80 | 21.79 | 3.32% | 460,301 |
| Sep 2, 2026 | 21.20 | 21.50 | 21.10 | 21.10 | 21.09 | -0.47% | 276,740 |
| Sep 1, 2026 | 21.30 | 21.60 | 21.20 | 21.20 | 21.19 | -0.47% | 209,919 |
| Aug 31, 2026 | 21.90 | 22.20 | 21.10 | 21.30 | 21.29 | -2.29% | 745,933 |
| Aug 28, 2026 | 21.60 | 22.20 | 21.40 | 21.80 | 21.79 | 0.46% | 1,398,774 |
| Aug 27, 2026 | 20.60 | 21.90 | 20.30 | 21.70 | 21.69 | 4.83% | 930,730 |
| Aug 26, 2026 | 20.40 | 20.70 | 20.30 | 20.70 | 20.69 | 1.47% | 177,610 |
| Aug 25, 2026 | 20.70 | 20.80 | 20.10 | 20.40 | 20.39 | -1.92% | 290,733 |
| Aug 24, 2026 | 21.00 | 21.10 | 20.60 | 20.80 | 20.79 | -0.48% | 171,604 |
| Aug 21, 2026 | 21.10 | 21.20 | 20.60 | 20.90 | 20.89 | -0.95% | 348,551 |