NVIDIA Corporation (BKK:NVDA06)
Thailand · Delayed Price · Currency is THB 3.980
+0.140 (3.65%)
At close: Feb 10, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.74 | 3.90 | 3.68 | 3.84 | 3.84 | 3.78% | 321,764 |
| Feb 6, 2026 | 3.66 | 3.76 | 3.62 | 3.70 | 3.70 | -2.12% | 317,939 |
| Feb 5, 2026 | 3.80 | 3.82 | 3.64 | 3.78 | 3.78 | - | 402,268 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -3.57% | 904,663 |
| Feb 3, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | -1.01% | 167,980 |
| Feb 2, 2026 | 4.00 | 4.06 | 3.90 | 3.96 | 3.96 | 0.51% | 1,220,548 |
| Jan 30, 2026 | 3.96 | 4.02 | 3.88 | 3.94 | 3.94 | -0.51% | 1,163,482 |
| Jan 29, 2026 | 3.98 | 4.00 | 3.92 | 3.96 | 3.96 | - | 273,100 |
| Jan 28, 2026 | 3.90 | 3.96 | 3.86 | 3.96 | 3.96 | 1.54% | 462,181 |
| Jan 27, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 60,331 |
| Jan 26, 2026 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | 0.52% | 810,328 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 158,140 |
| Jan 22, 2026 | 3.72 | 3.86 | 3.68 | 3.86 | 3.86 | 3.21% | 399,283 |
| Jan 21, 2026 | 3.74 | 3.80 | 3.70 | 3.74 | 3.74 | - | 811,116 |
| Jan 20, 2026 | 3.92 | 3.92 | 3.74 | 3.74 | 3.74 | -4.10% | 765,861 |
| Jan 19, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 303,262 |
| Jan 16, 2026 | 3.88 | 3.98 | 3.88 | 3.94 | 3.94 | 2.07% | 557,412 |
| Jan 15, 2026 | 3.88 | 3.90 | 3.80 | 3.86 | 3.86 | -1.03% | 306,228 |
| Jan 14, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | - | 1,700,932 |
| Jan 13, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 35,409 |
| Jan 12, 2026 | 3.90 | 3.92 | 3.80 | 3.82 | 3.82 | -2.05% | 322,770 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -2.50% | 252,074 |
| Jan 8, 2026 | 3.94 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 103,684 |
| Jan 7, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -0.51% | 105,241 |
| Jan 6, 2026 | 3.98 | 4.04 | 3.90 | 3.92 | 3.92 | -1.01% | 494,893 |
| Jan 5, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | 0.51% | 103,186 |
| Dec 30, 2025 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | - | 61,151 |
| Dec 29, 2025 | 3.94 | 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 | 3.98 | 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 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | -0.52% | 196,826 |
| Dec 3, 2025 | 3.86 | 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 |