NVIDIA Corporation (BKK:NVDA03)
Thailand · Delayed Price · Currency is THB 4.700
-0.100 (-2.08%)
At close: May 25, 2026
BKK:NVDA03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | 0.43% | 138,077 |
| May 25, 2026 | 4.78 | 4.82 | 4.70 | 4.70 | 4.70 | -2.08% | 382,996 |
| May 22, 2026 | 4.86 | 4.94 | 4.76 | 4.80 | 4.80 | -2.04% | 430,162 |
| May 21, 2026 | 4.90 | 4.92 | 4.80 | 4.90 | 4.90 | - | 339,357 |
| May 20, 2026 | 4.80 | 4.90 | 4.78 | 4.90 | 4.90 | 2.08% | 256,094 |
| May 19, 2026 | 4.98 | 5.05 | 4.78 | 4.80 | 4.80 | -3.23% | 262,702 |
| May 18, 2026 | 4.90 | 5.05 | 4.86 | 4.96 | 4.96 | -1.78% | 215,441 |
| May 15, 2026 | 4.98 | 5.20 | 4.98 | 5.05 | 5.05 | 1.41% | 1,441,787 |
| May 14, 2026 | 4.88 | 5.05 | 4.82 | 4.98 | 4.98 | 1.63% | 437,962 |
| May 13, 2026 | 4.72 | 4.92 | 4.66 | 4.90 | 4.90 | 4.26% | 1,216,302 |
| May 12, 2026 | 4.64 | 4.80 | 4.62 | 4.70 | 4.70 | 1.29% | 537,325 |
| May 11, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 0.43% | 364,884 |
| May 8, 2026 | 4.48 | 4.62 | 4.44 | 4.62 | 4.62 | 2.67% | 265,717 |
| May 7, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 4.65% | 199,882 |
| May 6, 2026 | 4.34 | 4.36 | 4.24 | 4.30 | 4.30 | -1.38% | 304,151 |
| May 5, 2026 | 4.58 | 4.60 | 4.32 | 4.36 | 4.36 | -5.22% | 237,520 |
| Apr 30, 2026 | 4.66 | 4.68 | 4.56 | 4.60 | 4.60 | -0.86% | 144,662 |
| Apr 29, 2026 | 4.58 | 4.66 | 4.54 | 4.64 | 4.64 | -0.43% | 435,918 |
| Apr 28, 2026 | 4.56 | 4.74 | 4.52 | 4.66 | 4.66 | 3.10% | 129,972 |
| Apr 27, 2026 | 4.36 | 4.54 | 4.36 | 4.52 | 4.52 | 4.63% | 198,784 |
| Apr 24, 2026 | 4.36 | 4.40 | 4.30 | 4.32 | 4.32 | -0.46% | 106,896 |
| Apr 23, 2026 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | 0.46% | 59,576 |
| Apr 22, 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 125,420 |
| Apr 21, 2026 | 4.28 | 4.34 | 4.24 | 4.34 | 4.34 | 1.88% | 193,089 |
| Apr 20, 2026 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 160,315 |
| Apr 17, 2026 | 4.26 | 4.30 | 4.22 | 4.24 | 4.24 | -0.93% | 45,024 |
| Apr 16, 2026 | 3.94 | 4.30 | 3.94 | 4.28 | 4.28 | 9.18% | 460,262 |
| Apr 10, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 29,621 |
| Apr 9, 2026 | 3.94 | 3.94 | 3.84 | 3.88 | 3.88 | -1.52% | 16,301 |
| Apr 8, 2026 | 3.84 | 3.94 | 3.80 | 3.94 | 3.94 | 2.07% | 75,220 |
| Apr 7, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 83,623 |
| Apr 3, 2026 | 3.74 | 3.88 | 3.72 | 3.84 | 3.84 | 2.13% | 18,323 |
| Apr 2, 2026 | 3.82 | 3.86 | 3.74 | 3.76 | 3.76 | -1.57% | 68,798 |
| Apr 1, 2026 | 3.68 | 3.86 | 3.66 | 3.82 | 3.82 | 3.80% | 56,147 |
| Mar 31, 2026 | 3.72 | 3.72 | 3.62 | 3.68 | 3.68 | -1.08% | 75,166 |
| Mar 30, 2026 | 3.76 | 3.76 | 3.64 | 3.72 | 3.72 | -1.59% | 261,575 |
| Mar 27, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -2.58% | 26,266 |
| Mar 26, 2026 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | - | 27,975 |
| Mar 25, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 114,012 |
| Mar 24, 2026 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | 1.60% | 195,862 |
| Mar 23, 2026 | 3.88 | 3.88 | 3.74 | 3.76 | 3.76 | -3.59% | 109,093 |
| Mar 20, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | 98,132 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 31,317 |
| Mar 18, 2026 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 54,908 |
| Mar 17, 2026 | 3.96 | 4.06 | 3.94 | 3.98 | 3.98 | 0.51% | 64,708 |
| Mar 16, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 32,207 |
| Mar 13, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | - | 11,100 |
| Mar 12, 2026 | 3.92 | 3.98 | 3.90 | 3.94 | 3.94 | 1.03% | 7,902 |
| Mar 11, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 155,143 |
| Mar 10, 2026 | 3.78 | 3.90 | 3.76 | 3.88 | 3.88 | 2.11% | 76,403 |