NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 3.960
+0.080 (2.06%)
At close: Jan 16, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 1,241,257 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -1.07% | 300,225 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.70 | 3.74 | 3.74 | -1.58% | 449,095 |
| Dec 12, 2025 | 3.84 | 3.86 | 3.74 | 3.80 | 3.80 | -0.52% | 535,415 |
| Dec 11, 2025 | 3.98 | 4.00 | 3.78 | 3.82 | 3.82 | -4.98% | 409,443 |
| Dec 9, 2025 | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | 3.61% | 495,429 |
| Dec 8, 2025 | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | 0.52% | 69,441 |
| Dec 4, 2025 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | -0.52% | 116,713 |
| Dec 3, 2025 | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | 1.04% | 210,372 |
| Dec 2, 2025 | 3.74 | 3.86 | 3.70 | 3.84 | 3.84 | 2.67% | 311,150 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | -3.61% | 423,776 |
| Nov 28, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 55,583 |
| Nov 27, 2025 | 3.78 | 3.92 | 3.78 | 3.86 | 3.86 | 2.66% | 527,021 |
| Nov 26, 2025 | 3.80 | 3.86 | 3.66 | 3.76 | 3.76 | -1.05% | 484,213 |
| Nov 25, 2025 | 3.90 | 3.98 | 3.80 | 3.80 | 3.80 | -2.56% | 376,451 |
| Nov 24, 2025 | 3.84 | 4.00 | 3.76 | 3.90 | 3.90 | 1.56% | 747,914 |
| Nov 21, 2025 | 4.24 | 4.26 | 3.84 | 3.84 | 3.84 | -9.86% | 896,639 |
| Nov 20, 2025 | 3.96 | 4.32 | 3.96 | 4.26 | 4.26 | 8.12% | 427,411 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.99% | 302,890 |
| 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 |