NVIDIA Corporation (BKK:NVDA06)
Thailand · Delayed Price · Currency is THB 4.880
+0.020 (0.41%)
At close: May 21, 2026
BKK:NVDA06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.84 | 4.92 | 4.76 | 4.86 | 4.86 | 0.83% | 2,445,772 |
| May 19, 2026 | 4.98 | 5.00 | 4.76 | 4.82 | 4.82 | -2.82% | 603,548 |
| May 18, 2026 | 5.00 | 5.05 | 4.86 | 4.96 | 4.96 | -0.80% | 1,071,093 |
| May 15, 2026 | 4.96 | 5.15 | 4.96 | 5.00 | 5.00 | 0.81% | 1,016,966 |
| May 14, 2026 | 4.86 | 5.05 | 4.80 | 4.96 | 4.96 | 1.64% | 825,809 |
| May 13, 2026 | 4.68 | 4.88 | 4.66 | 4.88 | 4.88 | 3.83% | 1,143,659 |
| May 12, 2026 | 4.62 | 4.78 | 4.60 | 4.70 | 4.70 | 1.29% | 2,213,195 |
| May 11, 2026 | 4.60 | 4.68 | 4.58 | 4.64 | 4.64 | 0.87% | 463,639 |
| May 8, 2026 | 4.48 | 4.62 | 4.44 | 4.60 | 4.60 | 2.22% | 620,176 |
| May 7, 2026 | 4.34 | 4.50 | 4.28 | 4.50 | 4.50 | 4.65% | 1,929,722 |
| May 6, 2026 | 4.34 | 4.36 | 4.24 | 4.30 | 4.30 | -1.38% | 5,896,468 |
| May 5, 2026 | 4.58 | 4.58 | 4.30 | 4.36 | 4.36 | -4.80% | 22,232,560 |
| Apr 30, 2026 | 4.64 | 4.64 | 4.54 | 4.58 | 4.58 | -1.29% | 636,113 |
| Apr 29, 2026 | 4.58 | 4.66 | 4.54 | 4.64 | 4.64 | 0.43% | 190,412 |
| Apr 28, 2026 | 4.54 | 4.70 | 4.48 | 4.62 | 4.62 | 2.21% | 20,422,770 |
| Apr 27, 2026 | 4.36 | 4.56 | 4.34 | 4.52 | 4.52 | 4.63% | 904,063 |
| Apr 24, 2026 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 103,491 |
| Apr 23, 2026 | 4.32 | 4.36 | 4.28 | 4.36 | 4.36 | 0.93% | 301,235 |
| Apr 22, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 1,023,539 |
| Apr 21, 2026 | 4.26 | 4.32 | 4.22 | 4.30 | 4.30 | 1.42% | 245,601 |
| Apr 20, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | - | 216,985 |
| Apr 17, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | -0.93% | 583,112 |
| Apr 16, 2026 | 3.92 | 4.28 | 3.92 | 4.28 | 4.28 | 9.18% | 2,131,787 |
| Apr 10, 2026 | 3.86 | 3.96 | 3.86 | 3.92 | 3.92 | 1.55% | 43,327 |
| Apr 9, 2026 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.53% | 429,453 |
| Apr 8, 2026 | 3.82 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 307,755 |
| Apr 7, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 73,524 |
| Apr 3, 2026 | 3.74 | 3.86 | 3.72 | 3.82 | 3.82 | 2.14% | 176,945 |
| Apr 2, 2026 | 3.82 | 3.84 | 3.72 | 3.74 | 3.74 | -2.09% | 287,877 |
| Apr 1, 2026 | 3.66 | 3.84 | 3.64 | 3.82 | 3.82 | 4.95% | 60,402,270 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -2.15% | 275,418 |
| Mar 30, 2026 | 3.78 | 3.78 | 3.64 | 3.72 | 3.72 | -1.59% | 523,990 |
| Mar 27, 2026 | 3.88 | 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 |