NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 4.020
-0.140 (-3.37%)
At close: Nov 18, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.12 | 4.12 | 3.96 | 4.02 | 4.02 | -3.37% | 164,280 |
| Nov 17, 2025 | 3.96 | 4.18 | 3.88 | 4.16 | 4.16 | 4.52% | 708,178 |
| Nov 14, 2025 | 4.14 | 4.18 | 3.98 | 3.98 | 3.98 | -3.86% | 670,113 |
| Nov 13, 2025 | 4.24 | 4.26 | 4.14 | 4.14 | 4.14 | -3.27% | 221,367 |
| Nov 12, 2025 | 4.26 | 4.28 | 4.14 | 4.28 | 4.28 | - | 498,648 |
| Nov 11, 2025 | 4.20 | 4.34 | 4.20 | 4.28 | 4.28 | 1.90% | 241,212 |
| Nov 10, 2025 | 4.04 | 4.20 | 3.88 | 4.20 | 4.20 | 2.94% | 433,248 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.02 | 4.08 | 4.08 | -4.67% | 508,376 |
| Nov 6, 2025 | 4.30 | 4.40 | 4.26 | 4.28 | 4.28 | - | 117,309 |
| Nov 5, 2025 | 4.42 | 4.42 | 4.26 | 4.28 | 4.28 | -2.73% | 299,831 |
| Nov 4, 2025 | 4.46 | 4.58 | 4.40 | 4.40 | 4.40 | -0.90% | 159,533 |
| Nov 3, 2025 | 4.48 | 4.48 | 4.38 | 4.44 | 4.44 | -0.89% | 229,918 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.36 | 4.48 | 4.48 | 0.45% | 152,056 |
| Oct 30, 2025 | 4.50 | 4.58 | 4.44 | 4.46 | 4.46 | - | 1,439,314 |
| Oct 29, 2025 | 4.18 | 4.48 | 4.16 | 4.46 | 4.46 | 7.73% | 376,880 |
| Oct 28, 2025 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | - | 134,998 |
| Oct 27, 2025 | 4.02 | 4.16 | 4.02 | 4.14 | 4.14 | 3.50% | 464,157 |
| Oct 24, 2025 | 3.98 | 4.02 | 3.90 | 4.00 | 4.00 | 1.01% | 246,136 |
| Oct 22, 2025 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 117,374 |
| Oct 21, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -1.00% | 471,025 |
| Oct 20, 2025 | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | 4.15% | 298,837 |
| Oct 17, 2025 | 3.96 | 3.98 | 3.84 | 3.86 | 3.86 | -2.03% | 290,090 |
| Oct 16, 2025 | 4.00 | 4.04 | 3.88 | 3.94 | 3.94 | -1.01% | 379,333 |
| Oct 15, 2025 | 4.04 | 4.06 | 3.94 | 3.98 | 3.98 | -1.49% | 562,866 |
| Oct 14, 2025 | 4.24 | 4.28 | 4.02 | 4.04 | 4.04 | -4.27% | 430,395 |
| Oct 10, 2025 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 1.93% | 501,663 |
| Oct 9, 2025 | 4.04 | 4.20 | 4.04 | 4.14 | 4.14 | 2.48% | 363,341 |
| Oct 8, 2025 | 4.04 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 233,579 |
| Oct 7, 2025 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | -0.49% | 83,017 |
| Oct 6, 2025 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 226,199 |
| Oct 3, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 70,187 |