NVIDIA Corporation (BKK:NVDA23)
Thailand · Delayed Price · Currency is THB 3.160
+0.080 (2.60%)
At close: Jul 31, 2026
BKK:NVDA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | 2.60% | 2,130,892 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | -7.78% | 280,755 |
| 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 | 3.26 | 3.34 | 3.22 | 3.28 | 3.28 | -0.61% | 542,235 |
| Jul 13, 2026 | 3.30 | 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 | 3.24 | 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 |
| Jun 30, 2026 | 3.10 | 3.12 | 3.02 | 3.08 | 3.08 | -0.65% | 396,550 |
| Jun 29, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 724,229 |
| Jun 26, 2026 | 3.20 | 3.22 | 3.04 | 3.08 | 3.08 | -4.35% | 598,325 |
| Jun 25, 2026 | 3.22 | 3.22 | 3.12 | 3.22 | 3.22 | 0.63% | 746,010 |
| Jun 24, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 175,646 |
| Jun 23, 2026 | 3.28 | 3.36 | 3.18 | 3.22 | 3.22 | -1.83% | 709,721 |
| Jun 22, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 155,047 |
| Jun 19, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 245,059 |
| Jun 18, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | 0.62% | 517,850 |
| Jun 17, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 343,339 |
| Jun 16, 2026 | 3.26 | 3.30 | 3.22 | 3.26 | 3.26 | - | 831,621 |
| Jun 15, 2026 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | 1.24% | 1,393,648 |
| Jun 12, 2026 | 3.20 | 3.24 | 3.14 | 3.22 | 3.22 | 0.63% | 583,403 |
| Jun 11, 2026 | 3.20 | 3.24 | 3.16 | 3.20 | 3.20 | - | 472,587 |
| Jun 10, 2026 | 3.28 | 3.30 | 3.14 | 3.20 | 3.20 | -3.03% | 637,743 |
| Jun 9, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 627,769 |
| Jun 8, 2026 | 3.36 | 3.36 | 3.20 | 3.26 | 3.26 | -2.98% | 1,168,096 |
| Jun 5, 2026 | 3.32 | 3.44 | 3.28 | 3.36 | 3.36 | 1.20% | 721,642 |
| Jun 4, 2026 | 3.54 | 3.60 | 3.30 | 3.32 | 3.32 | -6.13% | 4,503,672 |
| Jun 2, 2026 | 3.34 | 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 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | -0.60% | 842,138 |
| May 27, 2026 | 3.40 | 3.42 | 3.30 | 3.32 | 3.32 | -2.35% | 1,170,977 |
| May 26, 2026 | 3.40 | 3.44 | 3.36 | 3.40 | 3.40 | - | 363,403 |
| May 25, 2026 | 3.44 | 3.46 | 3.32 | 3.40 | 3.40 | -0.58% | 824,032 |
| May 22, 2026 | 3.48 | 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 |