NVIDIA Corporation (BKK:NVDA23)
Thailand · Delayed Price · Currency is THB 3.460
-0.060 (-1.70%)
At close: Sep 11, 2026
BKK:NVDA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.46 | 3.50 | 3.42 | 3.46 | 3.46 | -1.70% | 500,777 |
| Sep 10, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.47% | 192,551 |
| Sep 9, 2026 | 3.64 | 3.66 | 3.52 | 3.54 | 3.54 | -2.75% | 2,184,554 |
| Sep 8, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | - | 1,003,412 |
| Sep 7, 2026 | 3.62 | 3.68 | 3.56 | 3.64 | 3.64 | 1.11% | 694,673 |
| Sep 4, 2026 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 1.12% | 4,041,928 |
| Sep 3, 2026 | 3.46 | 3.60 | 3.44 | 3.56 | 3.56 | 3.49% | 1,207,203 |
| Sep 2, 2026 | 3.46 | 3.50 | 3.42 | 3.44 | 3.44 | -0.58% | 289,592 |
| Sep 1, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 1,345,248 |
| Aug 31, 2026 | 3.54 | 3.60 | 3.42 | 3.48 | 3.48 | -1.69% | 4,392,252 |
| Aug 28, 2026 | 3.50 | 3.60 | 3.48 | 3.54 | 3.54 | - | 3,429,456 |
| Aug 27, 2026 | 3.34 | 3.54 | 3.28 | 3.54 | 3.54 | 5.36% | 3,765,966 |
| Aug 26, 2026 | 3.32 | 3.36 | 3.28 | 3.36 | 3.36 | 1.82% | 956,086 |
| Aug 25, 2026 | 3.36 | 3.36 | 3.26 | 3.30 | 3.30 | -1.20% | 904,050 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 525,554 |
| Aug 21, 2026 | 3.40 | 3.44 | 3.34 | 3.38 | 3.38 | -0.59% | 1,284,243 |
| Aug 20, 2026 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 1,400,157 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 458,834 |
| Aug 18, 2026 | 3.56 | 3.58 | 3.46 | 3.46 | 3.46 | -2.81% | 1,795,632 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 915,349 |
| Aug 14, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.70% | 554,423 |
| Aug 13, 2026 | 3.48 | 3.56 | 3.44 | 3.52 | 3.52 | 1.15% | 3,124,613 |
| Aug 11, 2026 | 3.52 | 3.54 | 3.42 | 3.48 | 3.48 | -1.14% | 2,969,928 |
| Aug 10, 2026 | 3.48 | 3.54 | 3.46 | 3.52 | 3.52 | 1.73% | 1,074,958 |
| Aug 7, 2026 | 3.48 | 3.52 | 3.44 | 3.46 | 3.46 | - | 1,082,288 |
| Aug 6, 2026 | 3.42 | 3.50 | 3.38 | 3.46 | 3.46 | 1.17% | 1,828,700 |
| Aug 5, 2026 | 3.34 | 3.44 | 3.32 | 3.42 | 3.42 | 3.01% | 1,662,456 |
| Aug 4, 2026 | 3.16 | 3.32 | 3.14 | 3.32 | 3.32 | 3.75% | 2,264,814 |
| Aug 3, 2026 | 3.16 | 3.22 | 3.12 | 3.20 | 3.20 | 1.27% | 2,083,344 |
| Jul 31, 2026 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | 2.60% | 2,130,892 |
| Jul 30, 2026 | 3.34 | 3.36 | 3.04 | 3.08 | 3.08 | -7.78% | 747,401 |
| Jul 27, 2026 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | - | 457,710 |
| Jul 24, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.76% | 1,992,516 |
| Jul 23, 2026 | 3.30 | 3.44 | 3.30 | 3.40 | 3.40 | 3.03% | 2,793,597 |
| Jul 22, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | - | 763,374 |
| Jul 21, 2026 | 3.30 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 200,439 |
| Jul 20, 2026 | 3.24 | 3.30 | 3.18 | 3.28 | 3.28 | 1.23% | 398,676 |
| Jul 17, 2026 | 3.36 | 3.36 | 3.20 | 3.24 | 3.24 | -2.99% | 1,253,252 |
| Jul 16, 2026 | 3.38 | 3.40 | 3.30 | 3.34 | 3.34 | -0.60% | 585,512 |
| Jul 15, 2026 | 3.30 | 3.42 | 3.24 | 3.36 | 3.36 | 2.44% | 1,347,738 |
| Jul 14, 2026 | 3.32 | 3.34 | 3.22 | 3.28 | 3.28 | -0.61% | 542,235 |
| Jul 13, 2026 | 3.22 | 3.34 | 3.20 | 3.30 | 3.30 | 2.48% | 1,231,737 |
| Jul 10, 2026 | 3.26 | 3.30 | 3.16 | 3.22 | 3.22 | -1.23% | 442,147 |
| Jul 9, 2026 | 3.10 | 3.28 | 3.10 | 3.26 | 3.26 | 5.84% | 1,230,637 |
| Jul 8, 2026 | 3.04 | 3.16 | 3.02 | 3.08 | 3.08 | - | 1,001,731 |
| Jul 7, 2026 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 588,999 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 144,943 |
| Jul 3, 2026 | 3.12 | 3.16 | 3.06 | 3.10 | 3.10 | - | 684,557 |
| Jul 2, 2026 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -1.90% | 512,835 |
| Jul 1, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 2.60% | 385,031 |