NVIDIA Corporation (BKK:NVDA06)
Thailand · Delayed Price · Currency is THB 3.940
0.00 (0.00%)
At close: Dec 30, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | - | 61,151 |
| Dec 29, 2025 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | - | 134,772 |
| Dec 26, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2.07% | 125,827 |
| Dec 25, 2025 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -0.52% | 137,187 |
| Dec 24, 2025 | 3.80 | 3.92 | 3.80 | 3.88 | 3.88 | 2.11% | 701,433 |
| Dec 23, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 310,850 |
| Dec 22, 2025 | 3.70 | 3.82 | 3.68 | 3.80 | 3.80 | 2.70% | 172,268 |
| Dec 19, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 121,043 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.56 | 3.60 | 3.60 | -3.23% | 500,515 |
| Dec 17, 2025 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 1.64% | 60,872 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -1.61% | 474,038 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.68 | 3.72 | 3.72 | -2.11% | 659,764 |
| Dec 12, 2025 | 3.84 | 3.86 | 3.72 | 3.80 | 3.80 | -0.52% | 634,941 |
| Dec 11, 2025 | 3.84 | 4.00 | 3.78 | 3.82 | 3.82 | -4.98% | 773,343 |
| Dec 9, 2025 | 3.90 | 4.04 | 3.88 | 4.02 | 4.02 | 3.61% | 440,764 |
| Dec 8, 2025 | 3.84 | 3.94 | 3.84 | 3.88 | 3.88 | 1.04% | 356,042 |
| Dec 4, 2025 | 3.84 | 3.92 | 3.82 | 3.84 | 3.84 | -0.52% | 196,826 |
| Dec 3, 2025 | 3.88 | 3.96 | 3.86 | 3.86 | 3.86 | 0.52% | 1,660,049 |
| Dec 2, 2025 | 3.74 | 3.84 | 3.68 | 3.84 | 3.84 | 3.23% | 373,789 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -4.12% | 700,548 |
| Nov 28, 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | - | 20,348 |
| Nov 27, 2025 | 3.78 | 3.92 | 3.78 | 3.88 | 3.88 | 2.65% | 126,134 |
| Nov 26, 2025 | 3.80 | 3.84 | 3.66 | 3.78 | 3.78 | -0.53% | 1,811,209 |
| Nov 25, 2025 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | -2.56% | 669,185 |
| Nov 24, 2025 | 3.86 | 3.98 | 3.74 | 3.90 | 3.90 | 0.52% | 1,179,465 |
| Nov 21, 2025 | 4.24 | 4.26 | 3.86 | 3.88 | 3.88 | -9.35% | 1,294,497 |
| Nov 20, 2025 | 3.96 | 4.30 | 3.96 | 4.28 | 4.28 | 8.08% | 1,009,771 |
| Nov 19, 2025 | 4.02 | 4.02 | 3.90 | 3.96 | 3.96 | -1.49% | 337,653 |
| Nov 18, 2025 | 4.12 | 4.12 | 3.96 | 4.02 | 4.02 | -3.37% | 743,441 |
| Nov 17, 2025 | 3.98 | 4.18 | 3.90 | 4.16 | 4.16 | 5.05% | 720,340 |
| Nov 14, 2025 | 4.16 | 4.16 | 3.96 | 3.96 | 3.96 | -4.81% | 1,435,879 |
| Nov 13, 2025 | 4.24 | 4.26 | 4.14 | 4.16 | 4.16 | -2.35% | 510,478 |
| Nov 12, 2025 | 4.26 | 4.26 | 4.14 | 4.26 | 4.26 | -0.47% | 294,821 |
| Nov 11, 2025 | 4.20 | 4.32 | 4.18 | 4.28 | 4.28 | 1.90% | 1,131,293 |
| Nov 10, 2025 | 4.04 | 4.20 | 3.86 | 4.20 | 4.20 | 2.94% | 827,184 |
| Nov 7, 2025 | 4.28 | 4.30 | 4.02 | 4.08 | 4.08 | -3.77% | 1,127,726 |
| Nov 6, 2025 | 4.28 | 4.40 | 4.22 | 4.24 | 4.24 | -0.47% | 1,244,261 |
| Nov 5, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -3.62% | 811,354 |
| Nov 4, 2025 | 4.44 | 4.58 | 4.40 | 4.42 | 4.42 | - | 775,902 |
| Nov 3, 2025 | 4.48 | 4.48 | 4.38 | 4.42 | 4.42 | -1.34% | 327,748 |
| Oct 31, 2025 | 4.46 | 4.48 | 4.36 | 4.48 | 4.48 | 0.45% | 711,654 |
| Oct 30, 2025 | 4.48 | 4.58 | 4.42 | 4.46 | 4.46 | - | 2,187,759 |
| Oct 29, 2025 | 4.18 | 4.48 | 4.14 | 4.46 | 4.46 | 7.21% | 5,146,832 |
| Oct 28, 2025 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | - | 490,487 |
| Oct 27, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 4.52% | 892,383 |
| Oct 24, 2025 | 3.98 | 4.00 | 3.86 | 3.98 | 3.98 | 0.51% | 220,014 |
| Oct 22, 2025 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 266,756 |
| Oct 21, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 104,677 |
| Oct 20, 2025 | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | 4.15% | 209,445 |
| Oct 17, 2025 | 3.96 | 3.98 | 3.84 | 3.86 | 3.86 | -2.53% | 385,912 |