NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 22.90
+0.40 (1.78%)
Last updated: Mar 5, 2026, 12:08 PM ICT
BKK:NVDA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 22.00 | 23.00 | 22.00 | 22.70 | 22.70 | 3.18% | 44,846 |
| Mar 2, 2026 | 22.00 | 23.00 | 21.70 | 22.00 | 22.00 | -5.17% | 99,946 |
| Feb 27, 2026 | 24.60 | 24.70 | 22.90 | 23.20 | 23.20 | -5.69% | 56,143 |
| Feb 26, 2026 | 24.30 | 24.60 | 24.10 | 24.60 | 24.60 | 2.50% | 51,770 |
| Feb 25, 2026 | 23.90 | 24.00 | 23.50 | 24.00 | 24.00 | 0.42% | 35,255 |
| Feb 24, 2026 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 1.70% | 14,489 |
| Feb 23, 2026 | 23.30 | 23.70 | 23.30 | 23.50 | 23.50 | - | 16,727 |
| Feb 20, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | - | 7,513 |
| Feb 19, 2026 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | - | 5,190 |
| Feb 18, 2026 | 23.30 | 23.50 | 22.50 | 23.50 | 23.50 | 3.52% | 21,278 |
| Feb 17, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -0.44% | 155 |
| Feb 16, 2026 | 22.80 | 23.20 | 22.70 | 22.80 | 22.80 | -1.72% | 15,964 |
| Feb 13, 2026 | 23.40 | 24.00 | 23.20 | 23.20 | 23.20 | -2.11% | 6,612 |
| Feb 12, 2026 | 23.70 | 24.00 | 23.50 | 23.70 | 23.70 | 0.85% | 1,356,668 |
| Feb 11, 2026 | 23.70 | 23.90 | 23.50 | 23.50 | 23.50 | -1.26% | 1,234 |
| Feb 10, 2026 | 23.10 | 24.10 | 23.10 | 23.80 | 23.80 | 3.03% | 45,328 |
| Feb 9, 2026 | 22.50 | 23.30 | 22.30 | 23.10 | 23.10 | 4.05% | 21,332 |
| Feb 6, 2026 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | -1.33% | 21,981 |
| Feb 5, 2026 | 22.90 | 22.90 | 21.90 | 22.50 | 22.50 | -0.44% | 55,715 |
| Feb 4, 2026 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | -4.24% | 32,202 |
| Feb 3, 2026 | 23.80 | 24.00 | 23.50 | 23.60 | 23.60 | -0.84% | 8,150 |
| Feb 2, 2026 | 23.90 | 24.40 | 23.60 | 23.80 | 23.80 | -0.42% | 86,496 |
| Jan 30, 2026 | 23.80 | 24.00 | 23.40 | 23.90 | 23.90 | 0.42% | 10,047 |
| Jan 29, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 1,740 |
| Jan 28, 2026 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | 2.58% | 18,529 |
| Jan 27, 2026 | 23.30 | 23.50 | 23.30 | 23.30 | 23.30 | - | 2,190 |
| Jan 26, 2026 | 23.30 | 23.60 | 23.30 | 23.30 | 23.30 | 0.87% | 13,947 |
| Jan 23, 2026 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | -0.43% | 433 |
| Jan 22, 2026 | 22.30 | 23.20 | 22.20 | 23.20 | 23.20 | 3.57% | 20,547 |
| Jan 21, 2026 | 22.60 | 22.70 | 22.20 | 22.40 | 22.40 | -0.44% | 23,905 |
| Jan 20, 2026 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -4.26% | 48,275 |
| Jan 19, 2026 | 23.80 | 24.00 | 23.40 | 23.50 | 23.50 | - | 6,813 |
| Jan 16, 2026 | 23.40 | 23.80 | 23.40 | 23.50 | 23.50 | 1.29% | 47,818 |
| Jan 15, 2026 | 23.30 | 23.30 | 22.80 | 23.20 | 23.20 | -0.85% | 11,677 |
| Jan 14, 2026 | 23.30 | 23.60 | 23.20 | 23.40 | 23.40 | 0.43% | 19,192 |
| Jan 13, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 2.19% | 1,718 |
| Jan 12, 2026 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -1.72% | 13,474 |
| Jan 9, 2026 | 23.90 | 23.90 | 23.20 | 23.20 | 23.20 | -2.93% | 26,394 |
| Jan 8, 2026 | 23.60 | 24.00 | 23.50 | 23.90 | 23.90 | 1.27% | 125,971 |
| Jan 7, 2026 | 23.70 | 23.90 | 23.60 | 23.60 | 23.60 | - | 27,472 |
| Jan 6, 2026 | 23.90 | 24.20 | 23.40 | 23.60 | 23.60 | -1.26% | 64,784 |
| Jan 5, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | 1.27% | 47,538 |
| Dec 30, 2025 | 23.60 | 23.70 | 23.60 | 23.60 | 23.60 | -0.42% | 2,550 |
| Dec 29, 2025 | 23.70 | 23.90 | 23.70 | 23.70 | 23.70 | - | 11,713 |
| Dec 26, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | 33,197 |
| Dec 25, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 182 |
| Dec 24, 2025 | 22.90 | 23.60 | 22.70 | 23.40 | 23.40 | 2.18% | 26,631 |
| Dec 23, 2025 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | 0.88% | 1,554 |
| Dec 22, 2025 | 22.20 | 22.90 | 22.20 | 22.70 | 22.70 | 2.71% | 60,468 |
| Dec 19, 2025 | 21.80 | 22.20 | 21.70 | 22.10 | 22.10 | 1.84% | 2,997 |