NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 5.00
+0.06 (1.21%)
Last updated: Sep 4, 2026, 2:22 PM ICT
BKK:NVDA03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 800 |
| 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 | 4.74 | 4.78 | 4.68 | 4.68 | 4.68 | - | 20,043 |
| Aug 21, 2026 | 4.78 | 4.80 | 4.68 | 4.68 | 4.68 | -2.50% | 31,523 |
| Aug 20, 2026 | 4.82 | 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 | 4.94 | 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 | 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 |