NVIDIA Corporation (BKK:NVDA23)
Thailand · Delayed Price · Currency is THB 3.540
+0.060 (1.72%)
At close: Oct 21, 2026
BKK:NVDA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.46 | 3.58 | 3.42 | 3.54 | 3.54 | 1.72% | 1,227,775 |
| Oct 20, 2026 | 3.48 | 3.52 | 3.44 | 3.48 | 3.48 | 0.58% | 2,103,171 |
| Oct 19, 2026 | 3.46 | 3.50 | 3.42 | 3.46 | 3.46 | -0.57% | 1,409,158 |
| Oct 15, 2026 | 3.66 | 3.66 | 3.46 | 3.48 | 3.48 | -4.92% | 12,784,711 |
| Oct 14, 2026 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | -1.08% | 10,972,218 |
| Oct 12, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -1.60% | 2,217,230 |
| Oct 9, 2026 | 3.70 | 3.82 | 3.70 | 3.76 | 3.76 | -1.05% | 419,789 |
| Oct 8, 2026 | 3.84 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 567,150 |
| Oct 7, 2026 | 3.88 | 3.90 | 3.84 | 3.84 | 3.84 | -0.52% | 430,863 |
| Oct 6, 2026 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | 2.66% | 537,837 |
| Oct 5, 2026 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | 1.08% | 2,223,663 |
| Oct 2, 2026 | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | 1.09% | 623,092 |
| Oct 1, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 1.10% | 630,283 |
| Sep 30, 2026 | 3.66 | 3.72 | 3.64 | 3.64 | 3.64 | -1.09% | 2,127,434 |
| Sep 29, 2026 | 3.62 | 3.74 | 3.62 | 3.68 | 3.68 | 2.79% | 5,211,362 |
| Sep 28, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 468,564 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 249,463 |
| Sep 24, 2026 | 3.62 | 3.64 | 3.54 | 3.54 | 3.54 | -2.21% | 889,258 |
| Sep 23, 2026 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 833,222 |
| Sep 22, 2026 | 3.62 | 3.62 | 3.52 | 3.60 | 3.60 | 1.12% | 1,987,044 |
| Sep 21, 2026 | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | 1.14% | 486,788 |
| Sep 18, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | 796,119 |
| Sep 17, 2026 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 2.37% | 376,931 |
| Sep 16, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 350,939 |
| Sep 15, 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 3.36 | -0.59% | 621,059 |
| Sep 14, 2026 | 3.40 | 3.50 | 3.34 | 3.38 | 3.38 | -2.31% | 484,172 |
| 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 |