NVIDIA Corporation (BKK:NVDA06)
Thailand · Delayed Price · Currency is THB 3.780
-0.120 (-3.08%)
At close: Mar 27, 2026
BKK:NVDA06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.80 | 3.88 | 3.76 | 3.78 | 3.78 | -3.08% | 416,686 |
| Mar 26, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.04% | 31,763 |
| Mar 25, 2026 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | 1.05% | 127,217 |
| Mar 24, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 1.60% | 311,816 |
| Mar 23, 2026 | 3.88 | 3.90 | 3.72 | 3.76 | 3.76 | -3.09% | 563,306 |
| Mar 20, 2026 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 250,270 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 72,456 |
| Mar 18, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | - | 188,139 |
| Mar 17, 2026 | 3.94 | 4.04 | 3.92 | 3.94 | 3.94 | 0.51% | 325,100 |
| Mar 16, 2026 | 3.94 | 4.00 | 3.90 | 3.92 | 3.92 | - | 331,715 |
| Mar 13, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | - | 80,257 |
| Mar 12, 2026 | 3.90 | 3.98 | 3.90 | 3.92 | 3.92 | - | 274,609 |
| Mar 11, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 1.03% | 218,038 |
| Mar 10, 2026 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 2.65% | 126,310 |
| Mar 9, 2026 | 3.86 | 3.88 | 3.70 | 3.78 | 3.78 | -2.07% | 216,613 |
| Mar 6, 2026 | 3.86 | 3.88 | 3.76 | 3.86 | 3.86 | - | 128,157 |
| Mar 5, 2026 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | 1.58% | 191,358 |
| Mar 4, 2026 | 3.70 | 3.84 | 3.64 | 3.80 | 3.80 | 3.83% | 597,588 |
| Mar 2, 2026 | 3.84 | 3.84 | 3.62 | 3.66 | 3.66 | -5.67% | 1,399,576 |
| Feb 27, 2026 | 4.10 | 4.10 | 3.82 | 3.88 | 3.88 | -5.37% | 731,450 |
| Feb 26, 2026 | 4.02 | 4.12 | 4.02 | 4.10 | 4.10 | 2.50% | 1,059,404 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.90 | 4.00 | 4.00 | - | 355,509 |
| Feb 24, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 546,066 |
| Feb 23, 2026 | 3.90 | 3.96 | 3.88 | 3.92 | 3.92 | 0.51% | 111,959 |
| Feb 20, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | - | 67,486 |
| Feb 19, 2026 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -0.51% | 236,925 |
| Feb 18, 2026 | 3.80 | 3.92 | 3.76 | 3.92 | 3.92 | 3.16% | 80,023 |
| Feb 17, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 62,904 |
| Feb 16, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -2.05% | 329,524 |
| Feb 13, 2026 | 3.96 | 3.98 | 3.86 | 3.90 | 3.90 | -1.02% | 1,084,983 |
| Feb 12, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 0.51% | 355,471 |
| Feb 11, 2026 | 3.98 | 4.00 | 3.90 | 3.92 | 3.92 | -1.51% | 221,851 |
| Feb 10, 2026 | 3.84 | 4.00 | 3.82 | 3.98 | 3.98 | 3.65% | 892,924 |
| Feb 9, 2026 | 3.74 | 3.90 | 3.68 | 3.84 | 3.84 | 3.78% | 321,764 |
| Feb 6, 2026 | 3.76 | 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 |