NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 3.840
+0.040 (1.05%)
Last updated: Mar 5, 2026, 11:33 AM ICT
BKK:NVDA03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.84 | 3.84 | 3.64 | 3.68 | 3.68 | -4.66% | 202,121 |
| Feb 27, 2026 | 4.12 | 4.14 | 3.84 | 3.86 | 3.86 | -6.31% | 153,289 |
| Feb 26, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 2.49% | 151,025 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.94 | 4.02 | 4.02 | 0.50% | 94,308 |
| Feb 24, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 1.52% | 174,706 |
| Feb 23, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 0.51% | 31,779 |
| Feb 20, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 42,155 |
| Feb 19, 2026 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | - | 18,182 |
| Feb 18, 2026 | 3.80 | 3.92 | 3.76 | 3.92 | 3.92 | 3.16% | 72,335 |
| Feb 17, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | - | 114,890 |
| Feb 16, 2026 | 3.78 | 3.88 | 3.78 | 3.80 | 3.80 | -2.56% | 16,125 |
| Feb 13, 2026 | 3.88 | 3.98 | 3.86 | 3.90 | 3.90 | -1.52% | 42,168 |
| Feb 12, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 130,573 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -0.51% | 25,915 |
| Feb 10, 2026 | 3.84 | 4.02 | 3.82 | 3.96 | 3.96 | 2.59% | 249,365 |
| Feb 9, 2026 | 3.74 | 3.90 | 3.70 | 3.86 | 3.86 | 4.32% | 188,867 |
| Feb 6, 2026 | 3.68 | 3.74 | 3.62 | 3.70 | 3.70 | -1.07% | 92,243 |
| Feb 5, 2026 | 3.82 | 3.84 | 3.64 | 3.74 | 3.74 | -1.06% | 292,091 |
| Feb 4, 2026 | 3.94 | 3.94 | 3.76 | 3.78 | 3.78 | -4.06% | 123,967 |
| Feb 3, 2026 | 3.94 | 4.02 | 3.92 | 3.94 | 3.94 | -0.51% | 14,287 |
| Feb 2, 2026 | 3.98 | 4.08 | 3.92 | 3.96 | 3.96 | - | 187,950 |
| Jan 30, 2026 | 3.98 | 4.02 | 3.88 | 3.96 | 3.96 | - | 218,949 |
| Jan 29, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | - | 416,928 |
| Jan 28, 2026 | 3.90 | 3.98 | 3.86 | 3.96 | 3.96 | 2.06% | 189,602 |
| Jan 27, 2026 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 19,613 |
| Jan 26, 2026 | 3.86 | 3.94 | 3.86 | 3.86 | 3.86 | 0.52% | 65,965 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -1.03% | 32,544 |
| Jan 22, 2026 | 3.72 | 3.88 | 3.70 | 3.88 | 3.88 | 3.74% | 59,772 |
| Jan 21, 2026 | 3.76 | 3.80 | 3.70 | 3.74 | 3.74 | - | 271,456 |
| Jan 20, 2026 | 3.84 | 3.92 | 3.74 | 3.74 | 3.74 | -4.10% | 69,887 |
| Jan 19, 2026 | 3.92 | 4.00 | 3.90 | 3.90 | 3.90 | -1.52% | 17,203 |
| Jan 16, 2026 | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | 2.06% | 121,057 |
| Jan 15, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | -0.51% | 22,284 |
| Jan 14, 2026 | 3.92 | 3.94 | 3.86 | 3.90 | 3.90 | - | 41,212 |
| Jan 13, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | 2.09% | 25,693 |
| Jan 12, 2026 | 3.88 | 3.92 | 3.80 | 3.82 | 3.82 | -2.05% | 188,300 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -2.50% | 68,940 |
| Jan 8, 2026 | 3.94 | 4.02 | 3.92 | 4.00 | 4.00 | 1.52% | 64,573 |
| Jan 7, 2026 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | 0.51% | 145,250 |
| Jan 6, 2026 | 3.94 | 4.04 | 3.90 | 3.92 | 3.92 | -2.00% | 58,434 |
| Jan 5, 2026 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.01% | 112,741 |
| Dec 30, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 35,970 |
| Dec 29, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | - | 71,121 |
| Dec 26, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 176,612 |
| Dec 25, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 8,729 |
| Dec 24, 2025 | 3.90 | 3.94 | 3.78 | 3.90 | 3.90 | 2.09% | 266,116 |
| Dec 23, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | - | 117,530 |
| Dec 22, 2025 | 3.82 | 3.84 | 3.68 | 3.82 | 3.82 | 2.69% | 303,133 |
| Dec 19, 2025 | 3.64 | 3.72 | 3.62 | 3.72 | 3.72 | 2.20% | 165,204 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.60 | 3.64 | 3.64 | -2.67% | 205,934 |