NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 24.10
-0.80 (-3.21%)
At close: Nov 18, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 24.00 | 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 |
| Nov 4, 2025 | 26.75 | 27.25 | 26.50 | 26.50 | 26.50 | - | 149,570 |
| Nov 3, 2025 | 27.00 | 27.00 | 26.25 | 26.50 | 26.50 | -0.93% | 5,280 |
| Oct 31, 2025 | 27.00 | 27.00 | 26.25 | 26.75 | 26.75 | - | 382,681 |
| Oct 30, 2025 | 27.00 | 27.50 | 26.50 | 26.75 | 26.75 | - | 706,529 |
| Oct 29, 2025 | 25.00 | 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 |