NVIDIA Corporation (BKK:NVDA01)
Thailand · Delayed Price · Currency is THB 19.20
-0.90 (-4.48%)
Last updated: May 5, 2026, 3:01 PM ICT
BKK:NVDA01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47% | 100 |
| Apr 29, 2026 | 20.40 | 20.60 | 19.90 | 20.40 | 20.40 | - | 806,805 |
| Apr 28, 2026 | 20.60 | 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 | 19.10 | 19.40 | 18.90 | 19.10 | 19.10 | - | 1,287,993 |
| Apr 23, 2026 | 19.20 | 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 | 18.80 | 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 | 17.20 | 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 | 16.70 | 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 | 17.30 | 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 | 17.20 | 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 | 17.40 | 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 |
| Mar 5, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 372,887 |
| Mar 4, 2026 | 16.20 | 16.90 | 16.10 | 16.70 | 16.70 | 3.73% | 548,346 |
| Mar 2, 2026 | 16.90 | 17.00 | 16.00 | 16.10 | 16.10 | -5.29% | 1,485,436 |
| Feb 27, 2026 | 18.20 | 18.20 | 16.90 | 17.00 | 17.00 | -5.56% | 1,818,162 |
| Feb 26, 2026 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 1.69% | 928,984 |
| Feb 25, 2026 | 17.60 | 17.80 | 17.20 | 17.70 | 17.70 | 0.57% | 739,799 |
| Feb 24, 2026 | 17.30 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 546,877 |
| Feb 23, 2026 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | - | 263,739 |
| Feb 20, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 161,189 |
| Feb 19, 2026 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | - | 300,244 |
| Feb 18, 2026 | 16.70 | 17.30 | 16.60 | 17.30 | 17.30 | 3.59% | 382,766 |
| Feb 17, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | - | 87,376 |
| Feb 16, 2026 | 17.10 | 17.20 | 16.70 | 16.70 | 16.70 | -2.34% | 339,344 |
| Feb 13, 2026 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -2.29% | 551,771 |