NVIDIA Corporation (BKK:NVDA06)
Thailand · Delayed Price · Currency is THB 4.660
-0.100 (-2.10%)
At close: Jul 24, 2026
BKK:NVDA06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.68 | 4.76 | 4.64 | 4.66 | 4.66 | -2.10% | 220,973 |
| Jul 23, 2026 | 4.74 | 4.82 | 4.62 | 4.76 | 4.76 | 3.03% | 316,889 |
| Jul 22, 2026 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | - | 210,609 |
| Jul 21, 2026 | 4.58 | 4.64 | 4.54 | 4.62 | 4.62 | 1.76% | 53,921 |
| Jul 20, 2026 | 4.54 | 4.62 | 4.46 | 4.54 | 4.54 | 0.44% | 525,287 |
| Jul 17, 2026 | 4.56 | 4.70 | 4.50 | 4.52 | 4.52 | -3.83% | 274,137 |
| Jul 16, 2026 | 4.74 | 4.78 | 4.64 | 4.70 | 4.70 | -0.42% | 234,865 |
| Jul 15, 2026 | 4.72 | 4.76 | 4.56 | 4.72 | 4.72 | 3.51% | 386,075 |
| Jul 14, 2026 | 4.56 | 4.68 | 4.52 | 4.56 | 4.56 | -1.30% | 113,966 |
| Jul 13, 2026 | 4.60 | 4.68 | 4.48 | 4.62 | 4.62 | 2.67% | 1,260,655 |
| Jul 10, 2026 | 4.58 | 4.58 | 4.46 | 4.50 | 4.50 | -1.32% | 618,345 |
| Jul 9, 2026 | 4.32 | 4.58 | 4.32 | 4.56 | 4.56 | 6.05% | 653,825 |
| Jul 8, 2026 | 4.26 | 4.40 | 4.24 | 4.30 | 4.30 | - | 214,013 |
| Jul 7, 2026 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.92% | 225,057 |
| Jul 6, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | - | 42,508 |
| Jul 3, 2026 | 4.34 | 4.42 | 4.26 | 4.34 | 4.34 | -0.46% | 263,806 |
| Jul 2, 2026 | 4.42 | 4.42 | 4.32 | 4.36 | 4.36 | -1.36% | 292,563 |
| Jul 1, 2026 | 4.36 | 4.42 | 4.34 | 4.42 | 4.42 | 1.84% | 187,967 |
| Jun 30, 2026 | 4.30 | 4.34 | 4.22 | 4.34 | 4.34 | - | 214,240 |
| Jun 29, 2026 | 4.32 | 4.36 | 4.28 | 4.34 | 4.34 | 0.93% | 180,440 |
| Jun 26, 2026 | 4.48 | 4.50 | 4.28 | 4.30 | 4.30 | -4.02% | 545,276 |
| Jun 25, 2026 | 4.50 | 4.50 | 4.38 | 4.48 | 4.48 | -0.44% | 252,685 |
| Jun 24, 2026 | 4.46 | 4.54 | 4.44 | 4.50 | 4.50 | 0.90% | 1,180,303 |
| Jun 23, 2026 | 4.60 | 4.70 | 4.46 | 4.46 | 4.46 | -3.04% | 58,379,581 |
| Jun 22, 2026 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | 0.88% | 64,878 |
| Jun 19, 2026 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | 0.44% | 259,017 |
| Jun 18, 2026 | 4.54 | 4.56 | 4.46 | 4.54 | 4.54 | 0.44% | 40,203,470 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.48 | 4.52 | 4.52 | -1.31% | 20,235,120 |
| Jun 16, 2026 | 4.56 | 4.62 | 4.50 | 4.58 | 4.58 | 0.44% | 212,906 |
| Jun 15, 2026 | 4.50 | 4.58 | 4.44 | 4.56 | 4.56 | 1.33% | 885,742 |
| Jun 12, 2026 | 4.46 | 4.52 | 4.40 | 4.50 | 4.50 | 0.90% | 651,688 |
| Jun 11, 2026 | 4.48 | 4.54 | 4.40 | 4.46 | 4.46 | -0.45% | 337,278 |
| Jun 10, 2026 | 4.60 | 4.62 | 4.38 | 4.48 | 4.48 | -2.18% | 639,882 |
| Jun 9, 2026 | 4.58 | 4.62 | 4.52 | 4.58 | 4.58 | - | 1,217,821 |
| Jun 8, 2026 | 4.70 | 4.70 | 4.50 | 4.58 | 4.58 | -2.55% | 926,752 |
| Jun 5, 2026 | 4.62 | 4.84 | 4.60 | 4.70 | 4.70 | 0.86% | 338,288 |
| Jun 4, 2026 | 4.94 | 5.00 | 4.64 | 4.66 | 4.66 | -5.58% | 2,778,821 |
| Jun 2, 2026 | 4.68 | 4.96 | 4.62 | 4.94 | 4.94 | 5.56% | 3,031,586 |
| May 29, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 1.30% | 705,269 |
| May 28, 2026 | 4.68 | 4.70 | 4.56 | 4.62 | 4.62 | -1.28% | 589,584 |
| May 27, 2026 | 4.72 | 4.76 | 4.62 | 4.68 | 4.68 | -0.85% | 1,128,948 |
| May 26, 2026 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 151,846 |
| May 25, 2026 | 4.82 | 4.82 | 4.64 | 4.70 | 4.70 | -2.49% | 1,393,330 |
| May 22, 2026 | 4.88 | 4.94 | 4.76 | 4.82 | 4.82 | -1.23% | 1,067,299 |
| May 21, 2026 | 4.88 | 4.92 | 4.80 | 4.88 | 4.88 | 0.41% | 1,363,877 |
| May 20, 2026 | 4.80 | 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 |