NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 4.980
-0.120 (-2.35%)
At close: Sep 24, 2026
BKK:NVDA03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 59,912 |
| Sep 22, 2026 | 5.05 | 5.10 | 4.94 | 5.05 | 5.05 | 1.41% | 172,190 |
| Sep 21, 2026 | 4.94 | 4.98 | 4.88 | 4.98 | 4.98 | 1.22% | 113,232 |
| Sep 18, 2026 | 4.84 | 4.94 | 4.84 | 4.92 | 4.92 | 1.23% | 132,917 |
| Sep 17, 2026 | 4.78 | 4.86 | 4.74 | 4.86 | 4.86 | 2.53% | 233,190 |
| Sep 16, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | 12,943 |
| Sep 15, 2026 | 4.74 | 4.74 | 4.64 | 4.72 | 4.72 | 0.43% | 16,446 |
| Sep 14, 2026 | 4.78 | 4.88 | 4.70 | 4.70 | 4.70 | -3.69% | 76,549 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.78 | 4.88 | 4.88 | -0.81% | 47,564 |
| Sep 10, 2026 | 4.92 | 4.98 | 4.88 | 4.92 | 4.92 | -1.12% | 70,600 |
| Sep 9, 2026 | 4.98 | 5.10 | 4.96 | 4.98 | 4.98 | -2.35% | 79,395 |
| Sep 8, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 22,302 |
| Sep 7, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 115,933 |
| Sep 4, 2026 | 4.94 | 5.10 | 4.94 | 5.05 | 5.05 | 2.23% | 181,072 |
| Sep 3, 2026 | 4.86 | 5.05 | 4.84 | 4.94 | 4.94 | 2.49% | 610,942 |
| Sep 2, 2026 | 4.84 | 4.88 | 4.80 | 4.82 | 4.82 | -0.41% | 87,687 |
| Sep 1, 2026 | 4.84 | 4.90 | 4.82 | 4.84 | 4.84 | 0.41% | 68,636 |
| Aug 31, 2026 | 4.98 | 5.00 | 4.82 | 4.82 | 4.82 | -2.43% | 130,628 |
| Aug 28, 2026 | 4.90 | 5.05 | 4.88 | 4.94 | 4.94 | 0.41% | 648,908 |
| Aug 27, 2026 | 4.66 | 4.96 | 4.62 | 4.92 | 4.92 | 5.13% | 221,161 |
| Aug 26, 2026 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | 1.30% | 192,514 |
| Aug 25, 2026 | 4.70 | 4.70 | 4.56 | 4.62 | 4.62 | -1.28% | 51,462 |
| Aug 24, 2026 | 4.72 | 4.78 | 4.68 | 4.68 | 4.68 | - | 20,043 |
| Aug 21, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.50% | 31,523 |
| Aug 20, 2026 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | -0.83% | 51,411 |
| Aug 19, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | - | 93,020 |
| Aug 18, 2026 | 5.00 | 5.05 | 4.84 | 4.84 | 4.84 | -3.20% | 48,316 |
| Aug 17, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 41,879 |
| Aug 14, 2026 | 4.94 | 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 | 4.44 | 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 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -2.09% | 256,786 |
| Jul 23, 2026 | 4.64 | 4.82 | 4.64 | 4.78 | 4.78 | 3.46% | 358,770 |
| Jul 22, 2026 | 4.62 | 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 | 4.74 | 4.76 | 4.66 | 4.70 | 4.70 | -0.42% | 143,691 |
| Jul 15, 2026 | 4.62 | 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 |