NVIDIA Corporation (BKK:NVDA23)
Thailand · Delayed Price · Currency is THB 3.540
+0.200 (5.99%)
At close: Jun 2, 2026
BKK:NVDA23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.44 | 3.56 | 3.30 | 3.54 | 3.54 | 5.99% | 4,725,085 |
| May 29, 2026 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 1,656,484 |
| May 28, 2026 | 3.30 | 3.36 | 3.24 | 3.30 | 3.30 | -0.60% | 842,138 |
| May 27, 2026 | 3.34 | 3.42 | 3.30 | 3.32 | 3.32 | -2.35% | 1,170,977 |
| May 26, 2026 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | - | 363,403 |
| May 25, 2026 | 3.40 | 3.46 | 3.32 | 3.40 | 3.40 | -0.58% | 824,032 |
| May 22, 2026 | 3.44 | 3.52 | 3.40 | 3.42 | 3.42 | -2.29% | 1,589,307 |
| May 21, 2026 | 3.50 | 3.52 | 3.42 | 3.50 | 3.50 | - | 1,674,711 |
| May 20, 2026 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 2,244,497 |
| May 19, 2026 | 3.56 | 3.58 | 3.40 | 3.44 | 3.44 | -2.82% | 1,494,438 |
| May 18, 2026 | 3.58 | 3.58 | 3.46 | 3.54 | 3.54 | -0.56% | 840,529 |
| May 15, 2026 | 3.56 | 3.68 | 3.56 | 3.56 | 3.56 | - | 1,319,993 |
| May 14, 2026 | 3.50 | 3.60 | 3.42 | 3.56 | 3.56 | 1.71% | 4,008,784 |
| May 13, 2026 | 3.38 | 3.50 | 3.34 | 3.50 | 3.50 | 3.55% | 3,167,826 |
| May 12, 2026 | 3.32 | 3.42 | 3.30 | 3.38 | 3.38 | 1.81% | 553,916 |
| May 11, 2026 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | 0.61% | 1,699,611 |
| May 8, 2026 | 3.20 | 3.30 | 3.18 | 3.30 | 3.30 | 2.48% | 1,478,420 |
| May 7, 2026 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 4.55% | 407,290 |
| May 6, 2026 | 3.10 | 3.12 | 3.04 | 3.08 | 3.08 | -1.28% | 960,087 |
| May 5, 2026 | 3.30 | 3.30 | 3.10 | 3.12 | 3.12 | -4.88% | 2,047,663 |
| Apr 30, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -1.80% | 74,290 |
| Apr 29, 2026 | 3.28 | 3.34 | 3.24 | 3.34 | 3.34 | - | 72,041 |
| Apr 28, 2026 | 3.26 | 3.38 | 3.22 | 3.34 | 3.34 | 3.09% | 249,713 |
| Apr 27, 2026 | 3.12 | 3.26 | 3.12 | 3.24 | 3.24 | 3.85% | 458,706 |
| Apr 24, 2026 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 961,364 |
| Apr 23, 2026 | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | 0.64% | 30,880 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | - | 145,294 |
| Apr 21, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | 10,414,120 |
| Apr 20, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 671,787 |
| Apr 17, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -1.30% | 2,053,571 |
| Apr 16, 2026 | 2.82 | 3.08 | 2.82 | 3.08 | 3.08 | 9.22% | 117,668 |
| Apr 10, 2026 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | 1.44% | 1,215,974 |
| Apr 9, 2026 | 2.84 | 2.84 | 2.76 | 2.78 | 2.78 | -2.11% | 20,921 |
| Apr 8, 2026 | 2.78 | 2.84 | 2.72 | 2.84 | 2.84 | 2.16% | 105,239 |
| Apr 7, 2026 | 2.82 | 2.82 | 2.74 | 2.78 | 2.78 | -1.42% | 1,227 |
| Apr 3, 2026 | 2.68 | 2.82 | 2.66 | 2.82 | 2.82 | 4.44% | 515,853 |
| Apr 2, 2026 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -1.46% | 601,876 |