NVIDIA Corporation (BKK:NVDA06)
Thailand · Delayed Price · Currency is THB 4.640
-0.040 (-0.85%)
At close: Nov 3, 2026
BKK:NVDA06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.68 | 4.72 | 4.56 | 4.64 | 4.64 | -0.85% | 170,210 |
| Nov 2, 2026 | 4.68 | 4.70 | 4.54 | 4.68 | 4.68 | 0.43% | 712,848 |
| Oct 30, 2026 | 4.82 | 4.82 | 4.66 | 4.66 | 4.66 | -3.32% | 322,159 |
| Oct 29, 2026 | 4.96 | 4.96 | 4.78 | 4.82 | 4.82 | -2.82% | 121,486 |
| Oct 28, 2026 | 4.88 | 4.96 | 4.86 | 4.96 | 4.96 | 1.64% | 248,655 |
| Oct 27, 2026 | 4.80 | 4.90 | 4.80 | 4.88 | 4.88 | 2.09% | 67,586 |
| Oct 26, 2026 | 4.88 | 4.90 | 4.76 | 4.78 | 4.78 | -2.05% | 452,814 |
| Oct 22, 2026 | 4.94 | 4.98 | 4.86 | 4.88 | 4.88 | -0.81% | 224,597 |
| Oct 21, 2026 | 4.86 | 4.94 | 4.78 | 4.92 | 4.92 | 1.23% | 369,150 |
| Oct 20, 2026 | 4.88 | 4.92 | 4.82 | 4.86 | 4.86 | -0.41% | 360,829 |
| Oct 19, 2026 | 4.84 | 4.88 | 4.76 | 4.88 | 4.88 | - | 699,039 |
| Oct 15, 2026 | 4.90 | 5.10 | 4.86 | 4.88 | 4.88 | -4.31% | 1,062,756 |
| Oct 14, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 285,917 |
| Oct 12, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 318,203 |
| Oct 9, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 198,321 |
| Oct 8, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 302,854 |
| Oct 7, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 1,526,906 |
| Oct 6, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 567,528 |
| Oct 5, 2026 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 236,943 |
| Oct 2, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 162,899 |
| Oct 1, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 150,078 |
| Sep 30, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 204,265 |
| Sep 29, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 3.00% | 528,902 |
| Sep 28, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 451,584 |
| Sep 25, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 0.81% | 363,826 |
| 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 |