NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 4.640
-0.040 (-0.85%)
At close: Nov 3, 2026
BKK:NVDA03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.70 | 4.70 | 4.56 | 4.64 | 4.64 | -0.85% | 18,618 |
| Nov 2, 2026 | 4.68 | 4.70 | 4.56 | 4.68 | 4.68 | -0.43% | 76,767 |
| Oct 30, 2026 | 4.82 | 4.82 | 4.68 | 4.70 | 4.70 | -2.08% | 67,725 |
| Oct 29, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.83% | 57,391 |
| Oct 28, 2026 | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | 1.23% | 49,031 |
| Oct 27, 2026 | 4.80 | 4.92 | 4.80 | 4.88 | 4.88 | 1.67% | 26,858 |
| Oct 26, 2026 | 4.90 | 4.92 | 4.74 | 4.80 | 4.80 | -1.64% | 189,584 |
| Oct 22, 2026 | 4.94 | 4.96 | 4.88 | 4.88 | 4.88 | -1.21% | 68,987 |
| Oct 21, 2026 | 4.86 | 4.98 | 4.78 | 4.94 | 4.94 | 1.65% | 62,987 |
| Oct 20, 2026 | 4.90 | 4.92 | 4.84 | 4.86 | 4.86 | - | 22,540 |
| Oct 19, 2026 | 4.88 | 4.90 | 4.78 | 4.86 | 4.86 | - | 131,414 |
| Oct 15, 2026 | 4.90 | 5.15 | 4.84 | 4.86 | 4.86 | -4.71% | 353,224 |
| Oct 14, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 20,985 |
| Oct 12, 2026 | 5.15 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 20,047 |
| Oct 9, 2026 | 5.30 | 5.35 | 5.15 | 5.20 | 5.20 | -2.80% | 16,333 |
| Oct 8, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 15,713 |
| Oct 7, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 102,482 |
| Oct 6, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 298,865 |
| Oct 5, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 96,183 |
| Oct 2, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 58,852 |
| Oct 1, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 92,857 |
| Sep 30, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 48,627 |
| Sep 29, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 3.00% | 299,111 |
| Sep 28, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 23,164 |
| Sep 25, 2026 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | 0.40% | 70,572 |
| Sep 24, 2026 | 5.10 | 5.10 | 4.96 | 4.98 | 4.98 | -2.35% | 30,537 |
| 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 |