NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 22.50
-1.00 (-4.26%)
At close: Jan 20, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 23.00 | 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 | 23.70 | 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 | 23.20 | 23.90 | 23.20 | 23.20 | 23.20 | -2.93% | 26,394 |
| Jan 8, 2026 | 23.80 | 24.00 | 23.50 | 23.90 | 23.90 | 1.27% | 125,971 |
| Jan 7, 2026 | 23.60 | 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 | 23.70 | 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 | 23.40 | 23.60 | 22.70 | 23.40 | 23.40 | 2.18% | 26,631 |
| Dec 23, 2025 | 22.70 | 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 |
| Dec 18, 2025 | 22.20 | 22.20 | 21.50 | 21.70 | 21.70 | -2.69% | 15,548 |
| Dec 17, 2025 | 22.30 | 22.40 | 22.10 | 22.30 | 22.30 | 0.90% | 1,760 |
| Dec 16, 2025 | 22.30 | 22.40 | 22.00 | 22.10 | 22.10 | -0.45% | 64,150 |
| Dec 15, 2025 | 22.90 | 23.00 | 22.20 | 22.20 | 22.20 | -2.63% | 63,715 |
| Dec 12, 2025 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | - | 11,492 |
| Dec 11, 2025 | 23.90 | 23.90 | 22.80 | 22.80 | 22.80 | -5.00% | 78,167 |
| Dec 9, 2025 | 23.30 | 24.10 | 23.30 | 24.00 | 24.00 | 3.45% | 55,939 |
| Dec 8, 2025 | 23.20 | 23.60 | 23.10 | 23.20 | 23.20 | 0.87% | 13,070 |
| Dec 4, 2025 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | 6,394 |
| Dec 3, 2025 | 23.20 | 23.60 | 23.20 | 23.20 | 23.20 | 0.43% | 108,608 |
| Dec 2, 2025 | 22.40 | 23.20 | 22.30 | 23.10 | 23.10 | 2.67% | 31,326 |
| Dec 1, 2025 | 23.30 | 23.30 | 22.30 | 22.50 | 22.50 | -3.43% | 81,673 |
| Nov 28, 2025 | 23.30 | 23.40 | 23.20 | 23.30 | 23.30 | - | 2,194 |
| Nov 27, 2025 | 22.70 | 23.50 | 22.70 | 23.30 | 23.30 | 3.10% | 172,932 |
| Nov 26, 2025 | 22.80 | 23.10 | 22.00 | 22.60 | 22.60 | -1.31% | 52,109 |
| Nov 25, 2025 | 23.40 | 23.70 | 22.90 | 22.90 | 22.90 | -1.72% | 68,778 |
| Nov 24, 2025 | 23.20 | 23.80 | 22.70 | 23.30 | 23.30 | - | 76,752 |
| Nov 21, 2025 | 25.50 | 25.75 | 23.30 | 23.30 | 23.30 | -8.63% | 80,279 |
| Nov 20, 2025 | 23.90 | 25.75 | 23.90 | 25.50 | 25.50 | 7.59% | 49,785 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.40 | 23.70 | 23.70 | -1.66% | 55,765 |
| Nov 18, 2025 | 24.70 | 24.70 | 23.90 | 24.10 | 24.10 | -3.21% | 6,074 |
| Nov 17, 2025 | 23.80 | 25.00 | 23.40 | 24.90 | 24.90 | 4.18% | 21,193 |
| Nov 14, 2025 | 24.90 | 24.90 | 23.80 | 23.90 | 23.90 | -3.24% | 24,819 |
| Nov 13, 2025 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | -3.14% | 37,374 |
| Nov 12, 2025 | 25.75 | 25.75 | 25.00 | 25.50 | 25.50 | -0.97% | 15,166 |
| Nov 11, 2025 | 25.25 | 26.00 | 25.25 | 25.75 | 25.75 | 1.98% | 36,570 |
| Nov 10, 2025 | 24.30 | 25.25 | 23.20 | 25.25 | 25.25 | 3.48% | 86,568 |
| Nov 7, 2025 | 25.50 | 25.75 | 24.20 | 24.40 | 24.40 | -5.24% | 38,376 |
| Nov 6, 2025 | 26.00 | 26.25 | 25.50 | 25.75 | 25.75 | - | 4,838 |
| Nov 5, 2025 | 26.25 | 26.50 | 25.50 | 25.75 | 25.75 | -2.83% | 33,796 |