NVIDIA Corporation (BKK:NVDA19)
Thailand · Delayed Price · Currency is THB 30.00
-0.50 (-1.64%)
At close: Sep 24, 2026
BKK:NVDA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 29.25 | 29.25 | 28.50 | 28.50 | 28.47 | -1.72% | 40,262 |
| Aug 19, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 28.97 | -0.85% | 15,727 |
| Aug 18, 2026 | 29.75 | 30.00 | 29.25 | 29.25 | 29.22 | -2.50% | 52,014 |
| Aug 17, 2026 | 30.00 | 30.00 | 29.75 | 30.00 | 29.97 | 0.84% | 27,788 |
| Aug 14, 2026 | 29.75 | 30.00 | 29.75 | 29.75 | 29.72 | - | 49,293 |
| Aug 13, 2026 | 29.25 | 29.75 | 28.75 | 29.75 | 29.72 | 2.59% | 172,185 |
| Aug 11, 2026 | 29.75 | 29.75 | 28.75 | 29.00 | 28.97 | -2.52% | 36,968 |
| Aug 10, 2026 | 29.25 | 29.75 | 29.25 | 29.75 | 29.72 | 1.71% | 98,289 |
| Aug 7, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.22 | 1.74% | 95,447 |
| Aug 6, 2026 | 28.75 | 29.50 | 28.75 | 28.75 | 28.72 | - | 600,714 |
| Aug 5, 2026 | 28.00 | 29.00 | 28.00 | 28.75 | 28.72 | 2.68% | 61,473 |
| Aug 4, 2026 | 26.75 | 28.00 | 26.25 | 28.00 | 27.97 | 3.70% | 57,586 |
| Aug 3, 2026 | 26.50 | 27.25 | 26.25 | 27.00 | 26.98 | 1.89% | 54,973 |
| Jul 31, 2026 | 26.00 | 26.75 | 25.75 | 26.50 | 26.48 | 1.92% | 118,760 |
| Jul 30, 2026 | 28.25 | 28.25 | 25.50 | 26.00 | 25.98 | -7.96% | 185,777 |
| Jul 27, 2026 | 28.25 | 28.50 | 27.75 | 28.25 | 28.22 | 0.89% | 144,265 |
| Jul 24, 2026 | 28.75 | 28.75 | 27.75 | 28.00 | 27.97 | -1.75% | 36,506 |
| Jul 23, 2026 | 27.75 | 29.00 | 27.75 | 28.50 | 28.47 | 1.79% | 193,424 |
| Jul 22, 2026 | 27.75 | 28.00 | 27.50 | 28.00 | 27.97 | 0.90% | 27,314 |
| Jul 21, 2026 | 27.50 | 28.00 | 27.25 | 27.75 | 27.72 | 0.91% | 143,946 |
| Jul 20, 2026 | 27.25 | 27.75 | 26.75 | 27.50 | 27.47 | 1.85% | 48,982 |
| Jul 17, 2026 | 28.00 | 28.25 | 27.00 | 27.00 | 26.98 | -4.42% | 103,070 |
| Jul 16, 2026 | 28.50 | 28.75 | 27.75 | 28.25 | 28.22 | -0.88% | 41,762 |
| Jul 15, 2026 | 27.75 | 28.75 | 27.50 | 28.50 | 28.47 | 3.64% | 419,525 |
| Jul 14, 2026 | 27.75 | 28.00 | 27.25 | 27.50 | 27.47 | -0.90% | 55,556 |