BKK:NVDA01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	20.10	20.30	19.60	20.10	20.10	1.52%	570,978
Jun 12, 2026	19.90	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	20.20	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	20.80	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	-5.88%	1,332,841
Jun 2, 2026	20.70	21.90	20.50	21.90	21.89	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	21.59	-	932,763
May 20, 2026	21.20	21.60	21.00	21.60	21.59	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	21.89	-0.45%	469,126
May 15, 2026	22.00	22.70	21.90	22.00	21.99	0.46%	1,166,517
May 14, 2026	21.50	22.20	21.20	21.90	21.89	1.39%	1,261,091
May 13, 2026	20.70	21.60	20.50	21.60	21.59	3.85%	861,129
May 12, 2026	20.50	21.10	20.30	20.80	20.79	1.46%	1,460,162
May 11, 2026	20.30	20.60	20.20	20.50	20.49	0.99%	366,431
May 8, 2026	19.80	20.30	19.60	20.30	20.29	3.05%	944,773
May 7, 2026	19.00	19.80	19.00	19.70	19.69	3.68%	787,090
May 6, 2026	19.20	19.20	18.70	19.00	18.99	-1.04%	2,164,687
May 5, 2026	20.10	20.20	19.00	19.20	19.19	-4.48%	1,021,018
Apr 30, 2026	20.50	20.50	20.00	20.10	20.09	-1.47%	399,076
Apr 29, 2026	20.20	20.60	19.90	20.40	20.39	-	806,805
Apr 28, 2026	20.00	20.70	19.70	20.40	20.39	2.51%	2,371,740
Apr 27, 2026	19.10	20.10	19.10	19.90	19.89	4.19%	1,622,375
Apr 24, 2026	19.20	19.40	18.90	19.10	19.09	-	1,287,993
Apr 23, 2026	19.10	19.20	19.00	19.10	19.09	0.53%	1,253,712
Apr 22, 2026	19.10	19.20	18.90	19.00	18.99	-0.52%	949,564
Apr 21, 2026	18.80	19.10	18.60	19.10	19.09	2.14%	870,618
Apr 20, 2026	18.70	18.90	18.60	18.70	18.69	0.54%	1,537,364
Apr 17, 2026	18.70	18.80	18.50	18.60	18.59	-0.53%	532,727
Apr 16, 2026	17.30	18.80	17.30	18.70	18.69	8.09%	1,853,753
Apr 10, 2026	17.00	17.40	17.00	17.30	17.29	1.76%	267,209
Apr 9, 2026	17.40	17.40	17.00	17.00	16.99	-2.30%	180,399
Apr 8, 2026	16.90	17.40	16.70	17.40	17.39	2.96%	389,728
Apr 7, 2026	16.80	17.00	16.70	16.90	16.89	1.20%	460,860
Apr 3, 2026	16.60	17.00	16.50	16.70	16.69	1.21%	669,343
Apr 2, 2026	17.00	17.00	16.50	16.50	16.49	-2.94%	622,901
Apr 1, 2026	16.20	17.00	16.10	17.00	16.99	5.59%	1,380,550
Mar 31, 2026	16.40	16.40	15.90	16.10	16.09	-2.42%	482,100
Mar 30, 2026	16.60	16.60	16.10	16.50	16.49	-1.20%	1,377,880
Mar 27, 2026	17.20	17.20	16.60	16.70	16.69	-2.34%	532,328
Mar 26, 2026	17.00	17.30	17.00	17.10	17.09	0.59%	406,239