NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 26.00
-1.50 (-5.45%)
At close: May 5, 2026
BKK:NVDA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 26.00 | 27.50 | 25.75 | 26.00 | 26.00 | -5.45% | 258,506 |
| Apr 30, 2026 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | -1.79% | 15,696 |
| Apr 29, 2026 | 27.75 | 28.00 | 27.25 | 28.00 | 28.00 | 1.82% | 45,960 |
| Apr 28, 2026 | 27.25 | 28.25 | 27.00 | 27.50 | 27.50 | 2.80% | 57,815 |
| Apr 27, 2026 | 26.00 | 27.50 | 26.00 | 26.75 | 26.75 | 2.88% | 48,595 |
| Apr 24, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 108,914 |
| Apr 23, 2026 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | - | 22,758 |
| Apr 22, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 0.97% | 19,715 |
| Apr 21, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 51,151 |
| Apr 20, 2026 | 25.50 | 25.75 | 25.50 | 25.50 | 25.50 | - | 25,874 |
| Apr 17, 2026 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | - | 6,295 |
| Apr 16, 2026 | 23.70 | 25.75 | 23.70 | 25.50 | 25.50 | 7.59% | 104,927 |
| Apr 10, 2026 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | 2.16% | 6,069 |
| Apr 9, 2026 | 23.60 | 23.70 | 23.10 | 23.20 | 23.20 | -2.11% | 14,483 |
| Apr 8, 2026 | 23.70 | 23.70 | 22.90 | 23.70 | 23.70 | 2.60% | 41,523 |
| Apr 7, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 4,275 |
| Apr 3, 2026 | 22.40 | 23.10 | 22.40 | 23.00 | 23.00 | 2.22% | 18,210 |
| Apr 2, 2026 | 22.70 | 23.00 | 22.40 | 22.50 | 22.50 | -1.75% | 64,722 |
| Apr 1, 2026 | 22.00 | 23.00 | 21.90 | 22.90 | 22.90 | 4.09% | 66,787 |
| Mar 31, 2026 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | - | 39,875 |
| Mar 30, 2026 | 22.60 | 22.60 | 21.90 | 22.00 | 22.00 | -2.65% | 56,765 |
| Mar 27, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -2.59% | 12,068 |
| Mar 26, 2026 | 23.30 | 23.50 | 23.20 | 23.20 | 23.20 | -0.43% | 4,747 |
| Mar 25, 2026 | 23.00 | 23.30 | 22.80 | 23.30 | 23.30 | 1.30% | 2,951 |
| Mar 24, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | 13,139 |
| Mar 23, 2026 | 22.80 | 23.40 | 22.50 | 22.60 | 22.60 | -3.42% | 17,401 |
| Mar 20, 2026 | 23.60 | 23.60 | 23.30 | 23.40 | 23.40 | -0.85% | 2,957 |
| Mar 19, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.42% | 1,604 |
| Mar 18, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | - | 1,562 |
| Mar 17, 2026 | 23.60 | 24.00 | 23.60 | 23.70 | 23.70 | 0.42% | 11,967 |
| Mar 16, 2026 | 23.50 | 23.70 | 23.40 | 23.60 | 23.60 | 0.43% | 1,876 |
| Mar 13, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | - | 63,663 |
| Mar 12, 2026 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | 0.43% | 5,413 |
| Mar 11, 2026 | 23.40 | 23.50 | 23.10 | 23.40 | 23.40 | 0.86% | 17,282 |
| Mar 10, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | 2.65% | 52,413 |
| Mar 9, 2026 | 23.20 | 23.20 | 22.20 | 22.60 | 22.60 | -2.59% | 1,334 |
| Mar 6, 2026 | 23.20 | 23.30 | 22.90 | 23.20 | 23.20 | 0.43% | 6,259 |
| Mar 5, 2026 | 22.80 | 23.30 | 22.70 | 23.10 | 23.10 | 1.76% | 15,202 |
| Mar 4, 2026 | 22.00 | 23.00 | 22.00 | 22.70 | 22.70 | 3.18% | 44,846 |
| Mar 2, 2026 | 23.00 | 23.00 | 21.70 | 22.00 | 22.00 | -5.17% | 99,946 |
| Feb 27, 2026 | 24.60 | 24.70 | 22.90 | 23.20 | 23.20 | -5.69% | 56,143 |
| Feb 26, 2026 | 24.10 | 24.60 | 24.10 | 24.60 | 24.60 | 2.50% | 51,770 |
| Feb 25, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 24.00 | 0.42% | 35,255 |
| Feb 24, 2026 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 1.70% | 14,489 |
| Feb 23, 2026 | 23.30 | 23.70 | 23.30 | 23.50 | 23.50 | - | 16,727 |
| Feb 20, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | - | 7,513 |
| Feb 19, 2026 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | - | 5,190 |
| Feb 18, 2026 | 22.70 | 23.50 | 22.50 | 23.50 | 23.50 | 3.52% | 21,278 |
| Feb 17, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -0.44% | 155 |
| Feb 16, 2026 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | -1.72% | 15,964 |