NVIDIA Corporation (BKK:NVDA06)
Thailand · Delayed Price · Currency is THB 4.960
-0.140 (-2.75%)
At close: Sep 24, 2026
BKK:NVDA06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.05 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 592,810 |
| Sep 23, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,105,326 |
| Sep 22, 2026 | 5.05 | 5.05 | 4.92 | 5.00 | 5.00 | 0.40% | 259,540 |
| Sep 21, 2026 | 4.94 | 4.98 | 4.86 | 4.98 | 4.98 | 1.22% | 178,549 |
| Sep 18, 2026 | 4.88 | 4.92 | 4.82 | 4.92 | 4.92 | 2.07% | 134,797 |
| Sep 17, 2026 | 4.78 | 4.82 | 4.74 | 4.82 | 4.82 | 1.69% | 124,861 |
| Sep 16, 2026 | 4.70 | 4.74 | 4.68 | 4.74 | 4.74 | 0.85% | 215,145 |
| Sep 15, 2026 | 4.72 | 4.74 | 4.64 | 4.70 | 4.70 | - | 471,972 |
| Sep 14, 2026 | 4.76 | 4.86 | 4.70 | 4.70 | 4.70 | -3.29% | 305,478 |
| Sep 11, 2026 | 4.82 | 4.88 | 4.80 | 4.86 | 4.86 | -1.22% | 214,313 |
| Sep 10, 2026 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | -0.31% | 149,869 |
| Sep 9, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.14% | 223,950 |
| Sep 8, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 54,211 |
| Sep 7, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 338,130 |
| Sep 4, 2026 | 4.94 | 5.10 | 4.90 | 5.05 | 5.05 | 2.23% | 330,674 |
| Sep 3, 2026 | 4.82 | 5.05 | 4.82 | 4.94 | 4.94 | 2.49% | 1,262,350 |
| Sep 2, 2026 | 4.84 | 4.88 | 4.78 | 4.82 | 4.82 | -0.41% | 259,055 |
| Sep 1, 2026 | 4.86 | 4.90 | 4.80 | 4.84 | 4.84 | - | 960,962 |
| Aug 31, 2026 | 4.98 | 5.00 | 4.80 | 4.84 | 4.84 | -2.42% | 1,828,108 |
| Aug 28, 2026 | 4.90 | 5.05 | 4.86 | 4.96 | 4.96 | 0.40% | 1,458,137 |
| Aug 27, 2026 | 4.68 | 4.96 | 4.60 | 4.94 | 4.94 | 5.56% | 520,662 |
| Aug 26, 2026 | 4.62 | 4.68 | 4.60 | 4.68 | 4.68 | 2.18% | 62,626 |
| Aug 25, 2026 | 4.68 | 4.72 | 4.56 | 4.58 | 4.58 | -2.14% | 240,474 |
| Aug 24, 2026 | 4.74 | 4.76 | 4.66 | 4.68 | 4.68 | -0.43% | 62,708 |
| Aug 21, 2026 | 4.78 | 4.82 | 4.66 | 4.70 | 4.70 | -2.08% | 148,896 |
| Aug 20, 2026 | 4.86 | 4.88 | 4.76 | 4.80 | 4.80 | -0.83% | 149,559 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 793,977 |
| Aug 18, 2026 | 4.98 | 5.05 | 4.84 | 4.86 | 4.86 | -2.02% | 220,891 |
| Aug 17, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 525,965 |
| Aug 14, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | 1.21% | 991,640 |
| Aug 13, 2026 | 4.86 | 4.98 | 4.78 | 4.94 | 4.94 | 2.07% | 291,908 |
| Aug 11, 2026 | 4.94 | 4.94 | 4.76 | 4.84 | 4.84 | -2.02% | 327,823 |
| Aug 10, 2026 | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | 2.07% | 72,891 |
| Aug 7, 2026 | 4.88 | 4.94 | 4.80 | 4.84 | 4.84 | 0.41% | 424,453 |
| Aug 6, 2026 | 4.78 | 4.92 | 4.74 | 4.82 | 4.82 | 0.84% | 816,944 |
| Aug 5, 2026 | 4.66 | 4.82 | 4.64 | 4.78 | 4.78 | 3.02% | 1,533,914 |
| Aug 4, 2026 | 4.42 | 4.66 | 4.40 | 4.64 | 4.64 | 3.57% | 1,051,286 |
| Aug 3, 2026 | 4.42 | 4.50 | 4.36 | 4.48 | 4.48 | 1.36% | 236,178 |
| Jul 31, 2026 | 4.32 | 4.44 | 4.30 | 4.42 | 4.42 | 2.79% | 708,960 |
| Jul 30, 2026 | 4.66 | 4.68 | 4.26 | 4.30 | 4.30 | -7.73% | 518,301 |
| Jul 27, 2026 | 4.70 | 4.74 | 4.62 | 4.66 | 4.66 | - | 34,478 |
| Jul 24, 2026 | 4.76 | 4.76 | 4.64 | 4.66 | 4.66 | -2.10% | 220,973 |
| Jul 23, 2026 | 4.62 | 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 | 4.68 | 4.70 | 4.50 | 4.52 | 4.52 | -3.83% | 274,137 |
| Jul 16, 2026 | 4.72 | 4.78 | 4.64 | 4.70 | 4.70 | -0.42% | 234,865 |
| Jul 15, 2026 | 4.60 | 4.76 | 4.56 | 4.72 | 4.72 | 3.51% | 386,075 |
| Jul 14, 2026 | 4.64 | 4.68 | 4.52 | 4.56 | 4.56 | -1.30% | 113,966 |