NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 27.75
0.00 (0.00%)
At close: Nov 3, 2026
BKK:NVDA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | - | 4,080 |
| Nov 2, 2026 | 28.25 | 28.25 | 27.25 | 27.75 | 27.75 | -1.77% | 4,555 |
| Oct 30, 2026 | 29.00 | 29.00 | 28.00 | 28.25 | 28.25 | -1.74% | 4,521 |
| Oct 29, 2026 | 29.50 | 29.50 | 28.50 | 28.75 | 28.75 | -3.36% | 22,839 |
| Oct 28, 2026 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 1.71% | 4,448 |
| Oct 27, 2026 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | 1.74% | 5,537 |
| Oct 26, 2026 | 29.50 | 29.50 | 28.75 | 28.75 | 28.75 | -1.71% | 26,407 |
| Oct 22, 2026 | 29.75 | 29.75 | 29.25 | 29.25 | 29.25 | -1.68% | 15,051 |
| Oct 21, 2026 | 29.00 | 29.75 | 28.75 | 29.75 | 29.75 | 1.71% | 19,458 |
| Oct 20, 2026 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 18,770 |
| Oct 19, 2026 | 29.25 | 29.25 | 28.75 | 29.25 | 29.25 | - | 566,605 |
| Oct 15, 2026 | 29.50 | 30.50 | 29.00 | 29.25 | 29.25 | -4.88% | 9,977 |
| Oct 14, 2026 | 30.75 | 31.00 | 30.25 | 30.75 | 30.75 | - | 23,832 |
| Oct 12, 2026 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | -2.38% | 9,254 |
| Oct 9, 2026 | 31.25 | 32.00 | 31.00 | 31.50 | 31.50 | -1.56% | 19,426 |
| Oct 8, 2026 | 32.00 | 32.50 | 31.75 | 32.00 | 32.00 | -0.78% | 1,116 |
| Oct 7, 2026 | 32.50 | 32.75 | 32.25 | 32.25 | 32.25 | -0.77% | 17,702 |
| Oct 6, 2026 | 32.50 | 32.50 | 31.50 | 32.50 | 32.50 | 1.56% | 6,273 |
| Oct 5, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 232,931 |
| Oct 2, 2026 | 31.50 | 31.50 | 30.75 | 31.50 | 31.50 | 0.80% | 9,571 |
| Oct 1, 2026 | 31.00 | 31.25 | 30.75 | 31.25 | 31.25 | 1.63% | 3,766 |
| Sep 30, 2026 | 30.75 | 31.25 | 30.50 | 30.75 | 30.75 | -0.81% | 26,087 |
| Sep 29, 2026 | 30.50 | 31.50 | 30.50 | 31.00 | 31.00 | 2.48% | 251,685 |
| Sep 28, 2026 | 30.00 | 30.25 | 29.75 | 30.25 | 30.25 | - | 3,006 |
| Sep 25, 2026 | 30.25 | 30.25 | 29.75 | 30.25 | 30.25 | 0.83% | 397,912 |
| Sep 24, 2026 | 30.25 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 5,091 |
| Sep 23, 2026 | 30.25 | 30.50 | 30.00 | 30.50 | 30.50 | 0.83% | 2,286 |
| Sep 22, 2026 | 30.50 | 30.50 | 29.50 | 30.25 | 30.25 | 0.83% | 418,742 |
| Sep 21, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 30.00 | 0.84% | 5,811 |
| Sep 18, 2026 | 29.25 | 29.75 | 29.00 | 29.75 | 29.75 | 2.59% | 10,292 |
| Sep 17, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 3,122 |
| Sep 16, 2026 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | - | 826 |
| Sep 15, 2026 | 28.25 | 28.50 | 28.00 | 28.50 | 28.50 | 0.88% | 19,544 |
| Sep 14, 2026 | 28.75 | 29.50 | 28.25 | 28.25 | 28.25 | -3.42% | 22,686 |
| Sep 11, 2026 | 29.25 | 29.25 | 28.75 | 29.25 | 29.25 | -0.85% | 12,982 |
| Sep 10, 2026 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | -1.58% | 13,012 |
| Sep 9, 2026 | 29.75 | 30.50 | 29.75 | 30.00 | 29.97 | -1.64% | 21,193 |
| Sep 8, 2026 | 30.50 | 30.75 | 30.50 | 30.50 | 30.47 | 0.83% | 9,682 |
| Sep 7, 2026 | 30.50 | 31.00 | 30.25 | 30.25 | 30.22 | -0.82% | 60,448 |
| Sep 4, 2026 | 29.50 | 30.50 | 29.50 | 30.50 | 30.47 | 2.52% | 334,391 |
| Sep 3, 2026 | 29.00 | 30.25 | 29.00 | 29.75 | 29.72 | 2.59% | 155,288 |
| Sep 2, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 28.97 | - | 41,813 |
| Sep 1, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 28.97 | -0.85% | 57,438 |
| Aug 31, 2026 | 30.00 | 30.25 | 28.75 | 29.25 | 29.22 | -1.68% | 350,185 |
| Aug 28, 2026 | 29.50 | 30.50 | 29.00 | 29.75 | 29.72 | - | 451,306 |
| Aug 27, 2026 | 28.00 | 29.75 | 27.75 | 29.75 | 29.72 | 6.25% | 130,382 |
| Aug 26, 2026 | 27.75 | 28.25 | 27.75 | 28.00 | 27.97 | 0.90% | 24,745 |
| Aug 25, 2026 | 28.25 | 28.25 | 27.25 | 27.75 | 27.72 | -1.77% | 121,113 |
| Aug 24, 2026 | 28.50 | 28.75 | 28.00 | 28.25 | 28.22 | -0.88% | 12,728 |
| Aug 21, 2026 | 28.75 | 28.75 | 28.00 | 28.50 | 28.47 | - | 22,022 |