NVIDIA Corporation (BKK:NVDA01)
Thailand · Delayed Price · Currency is THB 22.00
-0.40 (-1.79%)
At close: Sep 24, 2026
BKK:NVDA01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 21.40 | 21.50 | 21.00 | 21.10 | 21.09 | -1.86% | 235,921 |
| Aug 19, 2026 | 21.40 | 21.60 | 21.30 | 21.50 | 21.49 | 0.47% | 395,244 |
| Aug 18, 2026 | 22.00 | 22.10 | 21.40 | 21.40 | 21.39 | -2.73% | 511,479 |
| Aug 17, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 21.99 | -0.45% | 155,254 |
| Aug 14, 2026 | 21.70 | 22.10 | 21.70 | 22.10 | 22.09 | 1.84% | 382,193 |
| Aug 13, 2026 | 21.50 | 21.90 | 21.10 | 21.70 | 21.69 | 1.40% | 697,731 |
| Aug 11, 2026 | 21.90 | 21.90 | 21.00 | 21.40 | 21.39 | -2.28% | 529,969 |
| Aug 10, 2026 | 21.40 | 21.90 | 21.40 | 21.90 | 21.89 | 2.82% | 403,985 |
| Aug 7, 2026 | 21.50 | 21.70 | 21.20 | 21.30 | 21.29 | -0.47% | 351,901 |
| Aug 6, 2026 | 21.00 | 21.70 | 21.00 | 21.40 | 21.39 | 1.90% | 1,534,200 |
| Aug 5, 2026 | 20.60 | 21.20 | 20.50 | 21.00 | 20.99 | 2.44% | 879,676 |
| Aug 4, 2026 | 19.50 | 20.60 | 19.40 | 20.50 | 20.49 | 3.54% | 425,475 |
| Aug 3, 2026 | 19.50 | 19.90 | 19.30 | 19.80 | 19.79 | 1.54% | 667,368 |
| Jul 31, 2026 | 19.10 | 19.60 | 18.90 | 19.50 | 19.49 | 2.09% | 790,206 |
| Jul 30, 2026 | 20.60 | 20.70 | 18.80 | 19.10 | 19.09 | -7.73% | 1,005,013 |
| Jul 27, 2026 | 20.70 | 20.90 | 20.40 | 20.70 | 20.69 | - | 289,293 |
| Jul 24, 2026 | 20.90 | 20.90 | 20.40 | 20.70 | 20.69 | -0.96% | 154,091 |
| Jul 23, 2026 | 20.40 | 21.30 | 20.40 | 20.90 | 20.89 | 2.96% | 630,030 |
| Jul 22, 2026 | 20.40 | 20.60 | 20.20 | 20.30 | 20.29 | - | 383,844 |
| Jul 21, 2026 | 20.20 | 20.50 | 20.10 | 20.30 | 20.29 | 0.50% | 164,520 |
| Jul 20, 2026 | 20.00 | 20.40 | 19.60 | 20.20 | 20.19 | 1.00% | 319,522 |
| Jul 17, 2026 | 20.70 | 20.80 | 19.80 | 20.00 | 19.99 | -3.38% | 1,336,785 |
| Jul 16, 2026 | 20.80 | 21.00 | 20.40 | 20.70 | 20.69 | -0.48% | 478,972 |
| Jul 15, 2026 | 20.40 | 21.00 | 20.00 | 20.80 | 20.79 | 2.46% | 893,106 |
| Jul 14, 2026 | 20.40 | 20.60 | 19.90 | 20.30 | 20.29 | -0.49% | 273,275 |