NVIDIA Corporation (BKK:NVDA19)
Thailand flag Thailand · Delayed Price · Currency is THB
26.75
+1.85 (7.43%)
At close: Oct 29, 2025

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202527.0027.0024.9026.7526.757.43%282,549
Oct 28, 202524.9025.2524.8024.9024.90-39,144
Oct 27, 202524.0024.9024.0024.9024.904.18%23,384
Oct 24, 202523.9024.0023.3023.9023.900.42%110,632
Oct 22, 202524.0024.0023.7023.8023.80-0.42%10,747
Oct 21, 202524.0024.1023.7023.9023.90-0.83%9,797
Oct 20, 202523.6024.2023.6024.1024.103.88%78,970
Oct 17, 202523.8023.8023.1023.2023.20-2.52%53,132
Oct 16, 202524.1024.1023.3023.8023.80-0.42%17,478
Oct 15, 202524.4024.4023.6023.9023.90-1.65%113,646
Oct 14, 202525.5025.7524.1024.3024.30-4.71%133,872
Oct 10, 202525.0025.5025.0025.5025.502.00%423,129
Oct 9, 202524.3025.2524.3025.0025.002.88%195,667
Oct 8, 202524.4024.5024.1024.3024.300.41%217,821
Oct 7, 202524.2024.3023.9024.2024.20-1.22%43,339
Oct 6, 202524.6024.6024.1024.5024.50-0.41%2,145,630
Oct 3, 202524.6024.7024.4024.6024.60-45,769
Oct 2, 202524.0024.6023.8024.6024.602.50%81,484
Oct 1, 202523.6024.3023.6024.0024.002.13%365,059
Sep 30, 202523.3023.7023.3023.5023.501.29%264,026
Sep 29, 202522.9023.3022.6023.2023.202.20%60,805
Sep 26, 202522.6023.3022.4022.7022.70-176,812
Sep 25, 202523.0023.1022.7022.7022.70-1.73%174,401
Sep 24, 202523.3023.3022.7023.1023.10-0.43%171,649
Sep 23, 202522.5023.4022.4023.2023.204.04%584,165
Sep 22, 202522.5022.9022.3022.3022.30-0.89%140,403
Sep 19, 202522.3022.6022.3022.5022.502.27%40,430
Sep 18, 202522.0022.1021.5022.0022.00-53,810
Sep 17, 202522.5022.6022.0022.0022.00-2.65%101,016
Sep 16, 202522.3022.8022.3022.6022.602.26%56,065
Sep 15, 202522.7022.8022.1022.1022.10-2.21%80,141
Sep 12, 202522.8022.8022.4022.6022.60-0.44%43,131
Sep 11, 202522.3022.9022.3022.7022.702.71%104,771
Sep 10, 202521.5022.2021.2022.1022.102.31%59,191
Sep 9, 202521.4021.8021.3021.6021.600.93%84,235
Sep 8, 202522.0022.0021.1021.4021.40-3.17%104,038
Sep 5, 202522.2022.3022.0022.1022.10-0.45%400,684
Sep 4, 202522.2022.2021.8022.2022.20-0.45%82,571
Sep 3, 202522.2022.3021.6022.3022.30-45,029
Sep 2, 202522.7022.7022.2022.3022.30-1.76%16,826
Sep 1, 202523.2023.2022.5022.7022.70-1.73%113,199
Aug 29, 202523.2023.6022.9023.1023.10-0.43%66,291
Aug 28, 202523.8023.8023.0023.2023.20-2.52%76,161
Aug 27, 202523.4023.9023.4023.8023.801.28%16,854
Aug 26, 202523.1023.5023.0023.5023.502.17%12,911
Aug 25, 202522.6023.3022.4023.0023.001.77%86,896
Aug 22, 202522.9023.2022.4022.6022.60-2.16%86,695
Aug 21, 202523.0023.1022.0023.1023.100.43%65,332
Aug 20, 202523.7023.7022.7023.0023.00-3.36%48,538
Aug 19, 202523.5023.9023.5023.8023.802.15%37,825