NVIDIA Corporation (BKK:NVDA06)
Thailand · Delayed Price · Currency is THB 4.020
-0.140 (-3.37%)
At close: Nov 18, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.02 | 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 |
| Oct 16, 2025 | 4.02 | 4.04 | 3.86 | 3.96 | 3.96 | -1.49% | 531,097 |
| Oct 15, 2025 | 4.06 | 4.06 | 3.94 | 4.02 | 4.02 | -0.99% | 595,616 |
| Oct 14, 2025 | 4.24 | 4.28 | 4.00 | 4.06 | 4.06 | -4.25% | 606,775 |
| Oct 10, 2025 | 4.16 | 4.24 | 4.14 | 4.24 | 4.24 | 2.42% | 775,027 |
| Oct 9, 2025 | 4.02 | 4.18 | 4.02 | 4.14 | 4.14 | 2.99% | 381,516 |
| Oct 8, 2025 | 4.04 | 4.08 | 3.98 | 4.02 | 4.02 | -0.50% | 336,877 |
| Oct 7, 2025 | 4.02 | 4.04 | 3.98 | 4.04 | 4.04 | -1.46% | 578,903 |
| Oct 6, 2025 | 4.12 | 4.12 | 4.00 | 4.10 | 4.10 | -0.49% | 4,341,481 |
| Oct 3, 2025 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 584,469 |
| Oct 2, 2025 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | 1.49% | 3,085,564 |
| Oct 1, 2025 | 3.96 | 4.06 | 3.94 | 4.04 | 4.04 | 2.54% | 16,662,040 |
| Sep 30, 2025 | 3.88 | 3.96 | 3.88 | 3.94 | 3.94 | 1.55% | 369,506 |