NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 24.20
0.00 (0.00%)
Last updated: Oct 8, 2025, 10:58 AM ICT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 23.60 | 23.80 | 23.10 | 23.30 | 23.30 | -1.27% | 37,906 |
| Aug 15, 2025 | 23.70 | 23.90 | 23.40 | 23.60 | 23.60 | - | 61,322 |
| Aug 14, 2025 | 23.70 | 23.80 | 23.30 | 23.60 | 23.60 | -0.42% | 22,578 |
| Aug 13, 2025 | 23.60 | 23.80 | 23.50 | 23.70 | 23.70 | - | 54,950 |
| Aug 8, 2025 | 23.50 | 23.90 | 23.30 | 23.70 | 23.70 | 0.85% | 127,823 |
| Aug 7, 2025 | 22.90 | 23.50 | 22.90 | 23.50 | 23.50 | 2.62% | 1,087,359 |
| Aug 6, 2025 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -2.55% | 15,478 |
| Aug 5, 2025 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | 3.52% | 41,032 |
| Aug 4, 2025 | 22.90 | 23.00 | 22.50 | 22.70 | 22.70 | -0.44% | 11,298 |
| Aug 1, 2025 | 23.90 | 24.10 | 22.70 | 22.80 | 22.80 | -5.00% | 98,399 |
| Jul 31, 2025 | 23.00 | 24.40 | 23.00 | 24.00 | 24.00 | 5.26% | 21,141 |
| Jul 30, 2025 | 23.30 | 23.40 | 22.80 | 22.80 | 22.80 | -1.72% | 12,527 |
| Jul 29, 2025 | 22.50 | 23.30 | 22.50 | 23.20 | 23.20 | 2.65% | 32,744 |
| Jul 25, 2025 | 22.30 | 22.60 | 22.20 | 22.60 | 22.60 | 1.35% | 14,021 |