NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 5.05
+0.13 (2.64%)
At close: Aug 14, 2026
BKK:NVDA03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.00 | 5.05 | 4.94 | 5.05 | 5.05 | 2.64% | 248,174 |
| Aug 13, 2026 | 4.88 | 4.94 | 4.80 | 4.92 | 4.92 | 1.23% | 60,296 |
| Aug 11, 2026 | 4.96 | 4.96 | 4.78 | 4.86 | 4.86 | -2.02% | 61,134 |
| Aug 10, 2026 | 4.86 | 4.98 | 4.84 | 4.96 | 4.96 | 2.48% | 118,514 |
| Aug 7, 2026 | 4.86 | 4.92 | 4.80 | 4.84 | 4.84 | 0.41% | 260,519 |
| Aug 6, 2026 | 4.78 | 4.90 | 4.78 | 4.82 | 4.82 | 0.42% | 342,781 |
| Aug 5, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 3.45% | 232,712 |
| Aug 4, 2026 | 4.64 | 4.66 | 4.42 | 4.64 | 4.64 | 3.57% | 55,770 |
| Aug 3, 2026 | 4.44 | 4.52 | 4.38 | 4.48 | 4.48 | 0.90% | 117,341 |
| Jul 31, 2026 | 4.34 | 4.46 | 4.30 | 4.44 | 4.44 | 2.30% | 83,613 |
| Jul 30, 2026 | 4.68 | 4.68 | 4.26 | 4.34 | 4.34 | -7.66% | 154,588 |
| Jul 27, 2026 | 4.68 | 4.74 | 4.64 | 4.70 | 4.70 | 0.43% | 40,756 |
| Jul 24, 2026 | 4.68 | 4.76 | 4.66 | 4.68 | 4.68 | -2.09% | 256,786 |
| Jul 23, 2026 | 4.78 | 4.82 | 4.64 | 4.78 | 4.78 | 3.46% | 358,770 |
| Jul 22, 2026 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | - | 109,879 |
| Jul 21, 2026 | 4.58 | 4.66 | 4.56 | 4.62 | 4.62 | 0.87% | 5,962 |
| Jul 20, 2026 | 4.54 | 4.66 | 4.44 | 4.58 | 4.58 | 1.33% | 284,350 |
| Jul 17, 2026 | 4.68 | 4.72 | 4.50 | 4.52 | 4.52 | -3.83% | 89,167 |
| Jul 16, 2026 | 4.72 | 4.76 | 4.66 | 4.70 | 4.70 | -0.42% | 143,691 |
| Jul 15, 2026 | 4.76 | 4.76 | 4.56 | 4.72 | 4.72 | 2.61% | 81,752 |
| Jul 14, 2026 | 4.62 | 4.68 | 4.54 | 4.60 | 4.60 | - | 18,818 |
| Jul 13, 2026 | 4.50 | 4.68 | 4.48 | 4.60 | 4.60 | 2.22% | 349,688 |
| Jul 10, 2026 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | -1.75% | 65,622 |
| Jul 9, 2026 | 4.34 | 4.58 | 4.32 | 4.58 | 4.58 | 5.53% | 217,066 |
| Jul 8, 2026 | 4.30 | 4.42 | 4.26 | 4.34 | 4.34 | - | 117,781 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | -0.46% | 88,202 |
| Jul 6, 2026 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 29,723 |
| Jul 3, 2026 | 4.38 | 4.44 | 4.28 | 4.38 | 4.38 | 0.46% | 101,137 |
| Jul 2, 2026 | 4.44 | 4.44 | 4.32 | 4.36 | 4.36 | -0.91% | 86,622 |
| Jul 1, 2026 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 1.38% | 58,324 |
| Jun 30, 2026 | 4.32 | 4.36 | 4.24 | 4.34 | 4.34 | 0.46% | 107,395 |
| Jun 29, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | 0.47% | 96,320 |
| Jun 26, 2026 | 4.26 | 4.50 | 4.26 | 4.30 | 4.30 | -4.44% | 107,926 |
| Jun 25, 2026 | 4.48 | 4.50 | 4.38 | 4.50 | 4.50 | - | 247,223 |
| Jun 24, 2026 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | 0.45% | 142,500 |
| Jun 23, 2026 | 4.60 | 4.68 | 4.46 | 4.48 | 4.48 | -2.61% | 161,011 |
| Jun 22, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 20,514 |
| Jun 19, 2026 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | 1.33% | 42,810 |
| Jun 18, 2026 | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | - | 34,376 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.74% | 56,097 |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 33 |
| Jun 15, 2026 | 4.50 | 4.60 | 4.46 | 4.58 | 4.58 | 2.23% | 126,548 |
| Jun 12, 2026 | 4.50 | 4.52 | 4.42 | 4.48 | 4.48 | - | 89,493 |
| Jun 11, 2026 | 4.46 | 4.54 | 4.40 | 4.48 | 4.48 | 0.45% | 117,340 |
| Jun 10, 2026 | 4.60 | 4.62 | 4.38 | 4.46 | 4.46 | -3.04% | 144,824 |
| Jun 9, 2026 | 4.56 | 4.60 | 4.52 | 4.60 | 4.60 | 0.88% | 81,702 |
| Jun 8, 2026 | 4.68 | 4.70 | 4.50 | 4.56 | 4.56 | -2.56% | 251,968 |
| Jun 5, 2026 | 4.64 | 4.86 | 4.62 | 4.68 | 4.68 | 0.86% | 61,216 |
| Jun 4, 2026 | 4.70 | 5.05 | 4.64 | 4.64 | 4.64 | -5.99% | 293,690 |
| Jun 2, 2026 | 4.68 | 4.94 | 4.64 | 4.94 | 4.94 | 5.56% | 547,869 |