NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 26.75
+1.85 (7.43%)
At close: Oct 29, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 27.00 | 27.00 | 24.90 | 26.75 | 26.75 | 7.43% | 282,549 |
| Oct 28, 2025 | 24.90 | 25.25 | 24.80 | 24.90 | 24.90 | - | 39,144 |
| Oct 27, 2025 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 4.18% | 23,384 |
| Oct 24, 2025 | 23.90 | 24.00 | 23.30 | 23.90 | 23.90 | 0.42% | 110,632 |
| Oct 22, 2025 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -0.42% | 10,747 |
| Oct 21, 2025 | 24.00 | 24.10 | 23.70 | 23.90 | 23.90 | -0.83% | 9,797 |
| Oct 20, 2025 | 23.60 | 24.20 | 23.60 | 24.10 | 24.10 | 3.88% | 78,970 |
| Oct 17, 2025 | 23.80 | 23.80 | 23.10 | 23.20 | 23.20 | -2.52% | 53,132 |
| Oct 16, 2025 | 24.10 | 24.10 | 23.30 | 23.80 | 23.80 | -0.42% | 17,478 |
| Oct 15, 2025 | 24.40 | 24.40 | 23.60 | 23.90 | 23.90 | -1.65% | 113,646 |
| Oct 14, 2025 | 25.50 | 25.75 | 24.10 | 24.30 | 24.30 | -4.71% | 133,872 |
| Oct 10, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 423,129 |
| Oct 9, 2025 | 24.30 | 25.25 | 24.30 | 25.00 | 25.00 | 2.88% | 195,667 |
| Oct 8, 2025 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | 0.41% | 217,821 |
| Oct 7, 2025 | 24.20 | 24.30 | 23.90 | 24.20 | 24.20 | -1.22% | 43,339 |
| Oct 6, 2025 | 24.60 | 24.60 | 24.10 | 24.50 | 24.50 | -0.41% | 2,145,630 |
| Oct 3, 2025 | 24.60 | 24.70 | 24.40 | 24.60 | 24.60 | - | 45,769 |
| Oct 2, 2025 | 24.00 | 24.60 | 23.80 | 24.60 | 24.60 | 2.50% | 81,484 |
| Oct 1, 2025 | 23.60 | 24.30 | 23.60 | 24.00 | 24.00 | 2.13% | 365,059 |
| Sep 30, 2025 | 23.30 | 23.70 | 23.30 | 23.50 | 23.50 | 1.29% | 264,026 |
| Sep 29, 2025 | 22.90 | 23.30 | 22.60 | 23.20 | 23.20 | 2.20% | 60,805 |
| Sep 26, 2025 | 22.60 | 23.30 | 22.40 | 22.70 | 22.70 | - | 176,812 |
| Sep 25, 2025 | 23.00 | 23.10 | 22.70 | 22.70 | 22.70 | -1.73% | 174,401 |
| Sep 24, 2025 | 23.30 | 23.30 | 22.70 | 23.10 | 23.10 | -0.43% | 171,649 |
| Sep 23, 2025 | 22.50 | 23.40 | 22.40 | 23.20 | 23.20 | 4.04% | 584,165 |
| Sep 22, 2025 | 22.50 | 22.90 | 22.30 | 22.30 | 22.30 | -0.89% | 140,403 |
| Sep 19, 2025 | 22.30 | 22.60 | 22.30 | 22.50 | 22.50 | 2.27% | 40,430 |
| Sep 18, 2025 | 22.00 | 22.10 | 21.50 | 22.00 | 22.00 | - | 53,810 |
| Sep 17, 2025 | 22.50 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 101,016 |
| Sep 16, 2025 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | 2.26% | 56,065 |
| Sep 15, 2025 | 22.70 | 22.80 | 22.10 | 22.10 | 22.10 | -2.21% | 80,141 |
| Sep 12, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | -0.44% | 43,131 |
| Sep 11, 2025 | 22.30 | 22.90 | 22.30 | 22.70 | 22.70 | 2.71% | 104,771 |
| Sep 10, 2025 | 21.50 | 22.20 | 21.20 | 22.10 | 22.10 | 2.31% | 59,191 |
| Sep 9, 2025 | 21.40 | 21.80 | 21.30 | 21.60 | 21.60 | 0.93% | 84,235 |
| Sep 8, 2025 | 22.00 | 22.00 | 21.10 | 21.40 | 21.40 | -3.17% | 104,038 |
| Sep 5, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | 22.10 | -0.45% | 400,684 |
| Sep 4, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | -0.45% | 82,571 |
| Sep 3, 2025 | 22.20 | 22.30 | 21.60 | 22.30 | 22.30 | - | 45,029 |
| Sep 2, 2025 | 22.70 | 22.70 | 22.20 | 22.30 | 22.30 | -1.76% | 16,826 |
| Sep 1, 2025 | 23.20 | 23.20 | 22.50 | 22.70 | 22.70 | -1.73% | 113,199 |
| Aug 29, 2025 | 23.20 | 23.60 | 22.90 | 23.10 | 23.10 | -0.43% | 66,291 |
| Aug 28, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 23.20 | -2.52% | 76,161 |
| Aug 27, 2025 | 23.40 | 23.90 | 23.40 | 23.80 | 23.80 | 1.28% | 16,854 |
| Aug 26, 2025 | 23.10 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 12,911 |
| Aug 25, 2025 | 22.60 | 23.30 | 22.40 | 23.00 | 23.00 | 1.77% | 86,896 |
| Aug 22, 2025 | 22.90 | 23.20 | 22.40 | 22.60 | 22.60 | -2.16% | 86,695 |
| Aug 21, 2025 | 23.00 | 23.10 | 22.00 | 23.10 | 23.10 | 0.43% | 65,332 |
| Aug 20, 2025 | 23.70 | 23.70 | 22.70 | 23.00 | 23.00 | -3.36% | 48,538 |
| Aug 19, 2025 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | 2.15% | 37,825 |