NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 30.50
+0.75 (2.52%)
Last updated: Sep 4, 2026, 2:09 PM ICT
BKK:NVDA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.50 | 30.50 | 30.25 | 30.25 | - | 1.68% | 2,207 |
| Sep 3, 2026 | 29.00 | 30.25 | 29.00 | 29.75 | 29.75 | 2.59% | 155,288 |
| Sep 2, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 41,813 |
| Sep 1, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 57,438 |
| Aug 31, 2026 | 30.00 | 30.25 | 28.75 | 29.25 | 29.25 | -1.68% | 350,185 |
| Aug 28, 2026 | 30.00 | 30.50 | 29.00 | 29.75 | 29.75 | - | 451,306 |
| Aug 27, 2026 | 28.00 | 29.75 | 27.75 | 29.75 | 29.75 | 6.25% | 130,382 |
| Aug 26, 2026 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 0.90% | 24,745 |
| Aug 25, 2026 | 28.25 | 28.25 | 27.25 | 27.75 | 27.75 | -1.77% | 121,113 |
| Aug 24, 2026 | 28.25 | 28.75 | 28.00 | 28.25 | 28.25 | -0.88% | 12,728 |
| Aug 21, 2026 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | - | 22,022 |
| Aug 20, 2026 | 28.75 | 29.25 | 28.50 | 28.50 | 28.50 | -1.72% | 40,262 |
| Aug 19, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 15,727 |
| Aug 18, 2026 | 29.75 | 30.00 | 29.25 | 29.25 | 29.25 | -2.50% | 52,014 |
| Aug 17, 2026 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | 0.84% | 27,788 |
| Aug 14, 2026 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | - | 49,293 |
| Aug 13, 2026 | 29.25 | 29.75 | 28.75 | 29.75 | 29.75 | 2.59% | 172,185 |
| Aug 11, 2026 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -2.52% | 36,968 |
| Aug 10, 2026 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 1.71% | 98,289 |
| Aug 7, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | 1.74% | 95,447 |
| Aug 6, 2026 | 28.75 | 29.50 | 28.75 | 28.75 | 28.75 | - | 600,714 |
| Aug 5, 2026 | 28.00 | 29.00 | 28.00 | 28.75 | 28.75 | 2.68% | 61,473 |
| Aug 4, 2026 | 26.75 | 28.00 | 26.25 | 28.00 | 28.00 | 3.70% | 57,586 |
| Aug 3, 2026 | 26.50 | 27.25 | 26.25 | 27.00 | 27.00 | 1.89% | 54,973 |
| Jul 31, 2026 | 26.00 | 26.75 | 25.75 | 26.50 | 26.50 | 1.92% | 118,760 |
| Jul 30, 2026 | 28.25 | 28.25 | 25.50 | 26.00 | 26.00 | -7.96% | 185,777 |
| Jul 27, 2026 | 28.25 | 28.50 | 27.75 | 28.25 | 28.25 | 0.89% | 144,265 |
| Jul 24, 2026 | 28.75 | 28.75 | 27.75 | 28.00 | 28.00 | -1.75% | 36,506 |
| Jul 23, 2026 | 27.75 | 29.00 | 27.75 | 28.50 | 28.50 | 1.79% | 193,424 |
| Jul 22, 2026 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | 0.90% | 27,314 |
| Jul 21, 2026 | 27.50 | 28.00 | 27.25 | 27.75 | 27.75 | 0.91% | 143,946 |
| Jul 20, 2026 | 27.25 | 27.75 | 26.75 | 27.50 | 27.50 | 1.85% | 48,982 |
| Jul 17, 2026 | 28.00 | 28.25 | 27.00 | 27.00 | 27.00 | -4.42% | 103,070 |
| Jul 16, 2026 | 28.50 | 28.75 | 27.75 | 28.25 | 28.25 | -0.88% | 41,762 |
| Jul 15, 2026 | 27.75 | 28.75 | 27.50 | 28.50 | 28.50 | 3.64% | 419,525 |
| Jul 14, 2026 | 27.75 | 28.00 | 27.25 | 27.50 | 27.50 | -0.90% | 55,556 |
| Jul 13, 2026 | 27.00 | 28.00 | 27.00 | 27.75 | 27.75 | 2.78% | 178,775 |
| Jul 10, 2026 | 27.50 | 27.50 | 26.75 | 27.00 | 27.00 | -0.92% | 229,462 |
| Jul 9, 2026 | 26.00 | 27.50 | 26.00 | 27.25 | 27.25 | 4.81% | 47,584 |
| Jul 8, 2026 | 25.75 | 26.50 | 25.50 | 26.00 | 26.00 | 0.97% | 50,949 |
| Jul 7, 2026 | 26.00 | 26.50 | 25.75 | 25.75 | 25.75 | -0.96% | 12,128 |
| Jul 6, 2026 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | - | 4,713 |
| Jul 3, 2026 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 33,704 |
| Jul 2, 2026 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | -1.87% | 43,292 |
| Jul 1, 2026 | 26.25 | 26.75 | 26.00 | 26.75 | 26.75 | 2.88% | 64,015 |
| Jun 30, 2026 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | - | 59,534 |
| Jun 29, 2026 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | 0.97% | 51,006 |
| Jun 26, 2026 | 27.00 | 27.00 | 25.75 | 25.75 | 25.75 | -4.63% | 79,430 |
| Jun 25, 2026 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | 0.93% | 9,833 |
| Jun 24, 2026 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | -0.93% | 34,183 |