NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 3.980
+0.120 (3.11%)
Last updated: Feb 10, 2026, 2:28 PM ICT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |