NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 22.10
-0.10 (-0.45%)
At close: Sep 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.40 | 21.80 | 21.30 | 21.40 | - | -3.17% | 32,420 |
| Sep 5, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | - | -0.45% | 400,684 |
| Sep 4, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | - | -0.45% | 82,571 |
| Sep 3, 2025 | 22.20 | 22.30 | 21.60 | 22.30 | - | - | 45,029 |
| Sep 2, 2025 | 22.70 | 22.70 | 22.20 | 22.30 | - | -1.76% | 16,826 |
| Sep 1, 2025 | 23.20 | 23.20 | 22.50 | 22.70 | - | -1.73% | 113,199 |
| Aug 29, 2025 | 23.20 | 23.60 | 22.90 | 23.10 | - | -0.43% | 66,291 |
| Aug 28, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | - | -2.52% | 76,161 |
| Aug 27, 2025 | 23.40 | 23.90 | 23.40 | 23.80 | - | 1.28% | 16,854 |
| Aug 26, 2025 | 23.10 | 23.50 | 23.00 | 23.50 | - | 2.17% | 12,911 |
| Aug 25, 2025 | 22.60 | 23.30 | 22.40 | 23.00 | - | 1.77% | 86,896 |
| Aug 22, 2025 | 22.90 | 23.20 | 22.40 | 22.60 | - | -2.16% | 86,695 |
| Aug 21, 2025 | 23.00 | 23.10 | 22.00 | 23.10 | - | 0.43% | 65,332 |
| Aug 20, 2025 | 23.70 | 23.70 | 22.70 | 23.00 | - | -3.36% | 48,538 |
| Aug 19, 2025 | 23.50 | 23.90 | 23.50 | 23.80 | - | 2.15% | 37,825 |
| Aug 18, 2025 | 23.60 | 23.80 | 23.10 | 23.30 | - | -1.27% | 37,906 |
| Aug 15, 2025 | 23.70 | 23.90 | 23.40 | 23.60 | - | - | 61,322 |
| Aug 14, 2025 | 23.70 | 23.80 | 23.30 | 23.60 | - | -0.42% | 22,578 |
| Aug 13, 2025 | 23.60 | 23.80 | 23.50 | 23.70 | - | - | 54,950 |
| Aug 8, 2025 | 23.50 | 23.90 | 23.30 | 23.70 | - | 0.85% | 127,823 |
| Aug 7, 2025 | 22.90 | 23.50 | 22.90 | 23.50 | - | 2.62% | 1,087,359 |
| Aug 6, 2025 | 23.50 | 23.50 | 22.90 | 22.90 | - | -2.55% | 15,478 |
| Aug 5, 2025 | 22.80 | 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 |