NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 23.10
-0.40 (-1.70%)
Last updated: Aug 6, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 23.00 | 23.20 | 23.00 | 23.00 | - | -2.13% | 320 |
| Aug 5, 2025 | 23.40 | 23.50 | 22.80 | 23.50 | - | 3.52% | 41,032 |
| Aug 4, 2025 | 22.90 | 23.00 | 22.50 | 22.70 | - | -0.44% | 11,298 |
| Aug 1, 2025 | 23.90 | 24.10 | 22.70 | 22.80 | - | -5.00% | 98,399 |
| Jul 31, 2025 | 23.00 | 24.40 | 23.00 | 24.00 | - | 5.26% | 21,141 |
| Jul 30, 2025 | 23.30 | 23.40 | 22.80 | 22.80 | - | -1.72% | 12,527 |
| Jul 29, 2025 | 22.50 | 23.30 | 22.50 | 23.20 | - | 2.65% | 32,744 |
| Jul 25, 2025 | 22.30 | 22.60 | 22.20 | 22.60 | - | 1.35% | 14,021 |
| Jul 24, 2025 | 21.80 | 22.30 | 21.80 | 22.30 | - | 2.76% | 5,605 |
| Jul 23, 2025 | 22.00 | 22.00 | 21.20 | 21.70 | - | -0.91% | 23,457 |
| Jul 22, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | - | -2.23% | 21,362 |
| Jul 21, 2025 | 22.60 | 22.70 | 22.30 | 22.40 | - | -0.88% | 18,162 |
| Jul 18, 2025 | 22.60 | 22.70 | 22.40 | 22.60 | - | - | 23,567 |
| Jul 17, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | - | 2.26% | 31,524 |
| Jul 16, 2025 | 22.40 | 22.40 | 22.10 | 22.10 | - | -1.34% | 65,575 |
| Jul 15, 2025 | 21.50 | 22.40 | 21.10 | 22.40 | - | 4.67% | 55,459 |
| Jul 14, 2025 | 21.30 | 21.90 | 21.30 | 21.40 | - | 0.94% | 10,802 |
| Jul 11, 2025 | 21.00 | 21.60 | 21.00 | 21.20 | - | 1.44% | 14,092 |
| Jul 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.97% | 7,196 |
| Jul 8, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | - | 0.49% | 355 |
| Jul 7, 2025 | 20.70 | 20.90 | 20.50 | 20.60 | - | -0.48% | 16,519 |
| Jul 4, 2025 | 20.40 | 20.90 | 20.40 | 20.70 | - | 1.47% | 32,605 |
| Jul 3, 2025 | 19.80 | 20.50 | 19.70 | 20.40 | - | 3.03% | 13,673 |
| Jul 2, 2025 | 20.40 | 20.40 | 19.60 | 19.80 | - | -3.41% | 21,610 |
| Jul 1, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | - | -0.97% | 10,837 |
| Jun 30, 2025 | 20.30 | 20.90 | 20.30 | 20.70 | - | 1.97% | 4,308 |
| Jun 27, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | - | 0.50% | 20,385 |
| Jun 26, 2025 | 19.50 | 20.40 | 19.50 | 20.20 | - | 4.12% | 31,231 |
| Jun 25, 2025 | 19.10 | 19.40 | 19.00 | 19.40 | - | 1.04% | 6,317 |
| Jun 24, 2025 | 18.90 | 19.20 | 18.80 | 19.20 | - | 1.59% | 5,035 |
| Jun 23, 2025 | 19.00 | 19.10 | 18.70 | 18.90 | - | -0.53% | 4,566 |
| Jun 20, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | - | -0.52% | 2,651 |
| Jun 19, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | - | 1.06% | 2,520 |
| Jun 18, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | - | - | 1,926 |
| Jun 17, 2025 | 18.60 | 19.00 | 18.60 | 18.90 | - | 2.16% | 12,428 |
| Jun 16, 2025 | 18.60 | 18.60 | 18.30 | 18.50 | - | - | 11,383 |
| Jun 13, 2025 | 18.40 | 18.90 | 18.30 | 18.50 | - | 0.54% | 2,625 |
| Jun 12, 2025 | 18.90 | 19.00 | 18.30 | 18.40 | - | -2.65% | 13,503 |
| Jun 11, 2025 | 18.70 | 18.90 | 18.50 | 18.90 | - | 1.07% | 7,952 |
| Jun 10, 2025 | 18.70 | 19.00 | 18.70 | 18.70 | - | - | 34,068 |
| Jun 9, 2025 | 18.30 | 18.70 | 18.30 | 18.70 | - | 2.75% | 828 |
| Jun 6, 2025 | 18.50 | 18.70 | 18.20 | 18.20 | - | -2.15% | 564 |
| Jun 5, 2025 | 18.70 | 18.70 | 18.40 | 18.60 | - | -0.53% | 7,746 |
| Jun 4, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | - | 4.47% | 27,197 |
| May 31, 2025 | 18.20 | 18.20 | 17.60 | 17.90 | - | -1.65% | 3,748 |
| May 30, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | - | -2.15% | 429 |
| May 29, 2025 | 18.60 | 18.60 | 18.30 | 18.60 | - | 4.49% | 1,039 |
| May 28, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | - | 0.56% | 206,203 |
| May 27, 2025 | 17.80 | 17.80 | 17.50 | 17.70 | - | 2.31% | 24 |
| May 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.58% | 4 |