NVIDIA Corporation (BKK:NVDA80)
Thailand flag Thailand · Delayed Price · Currency is THB
30.25
-0.25 (-0.82%)
Last updated: Oct 8, 2025, 11:21 AM ICT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202530.2530.5029.7530.5030.50-0.81%1,680,266
Oct 6, 202531.0031.0030.0030.7530.75-369,442
Oct 3, 202530.7531.0030.5030.7530.75-656,954
Oct 2, 202530.2530.7529.7530.7530.752.50%1,464,466
Oct 1, 202529.5030.5029.5030.0030.001.69%2,146,682
Sep 30, 202529.0029.7529.0029.5029.502.61%1,898,650
Sep 29, 202528.5029.0028.2528.7528.751.77%626,037
Sep 26, 202528.2529.2528.0028.2528.25-977,369
Sep 25, 202529.0029.0028.0028.2528.25-2.59%1,471,949
Sep 24, 202529.2529.2528.2529.0029.00-0.85%1,229,399
Sep 23, 202528.0029.5027.7529.2529.255.41%3,286,882
Sep 22, 202528.0028.5027.7527.7527.75-0.89%795,928
Sep 19, 202528.0028.2527.7528.0028.000.90%711,110
Sep 18, 202527.5027.7526.7527.7527.75-999,878
Sep 17, 202528.2528.2527.2527.7527.75-1.77%836,494
Sep 16, 202527.7528.5027.7528.2528.251.80%503,367
Sep 15, 202528.0028.5027.5027.7527.75-1.77%607,766
Sep 12, 202528.5028.7528.0028.2528.25-367,481
Sep 11, 202527.7528.5027.7528.2528.252.73%742,682
Sep 10, 202527.0027.7526.5027.5027.501.85%665,550
Sep 9, 202526.7527.0026.5027.0027.000.93%998,802
Sep 8, 202527.5027.5026.2526.7526.75-3.60%1,351,417
Sep 5, 202527.7527.7527.2527.7527.75-1,067,715
Sep 4, 202527.7528.0027.2527.7527.75-482,258
Sep 3, 202527.7528.0027.0027.7527.75-1,328,467
Sep 2, 202528.2528.5027.7527.7527.75-2.63%645,076
Sep 1, 202529.0029.0028.0028.5028.50-0.87%1,039,112
Aug 29, 202529.0029.7528.5028.7528.75-0.86%1,215,261
Aug 28, 202529.7529.7528.5029.0029.00-2.52%1,360,663
Aug 27, 202529.2529.7529.0029.7529.752.59%1,299,137
Aug 26, 202529.0029.5028.7529.0029.00-1,132,043
Aug 25, 202528.2529.2527.7529.0029.003.57%1,227,880
Aug 22, 202528.7528.7528.0028.0028.00-1.75%682,641
Aug 21, 202528.5028.7527.2528.5028.50-1,771,151
Aug 20, 202529.7529.7528.2528.5028.50-4.20%1,130,505
Aug 19, 202529.2529.7529.0029.7529.751.71%829,967
Aug 18, 202529.5029.5028.7529.2529.25-0.85%380,728
Aug 15, 202529.2529.7529.0029.5029.50-325,850
Aug 14, 202529.7529.7529.0029.5029.50-0.84%313,770
Aug 13, 202529.5029.7529.2529.7529.751.71%348,260
Aug 8, 202529.5029.7529.0029.2529.25-387,292
Aug 7, 202528.7529.2528.5029.2529.251.74%8,562,259
Aug 6, 202529.2529.2528.2528.7528.75-1.71%12,927,000
Aug 5, 202528.5029.2528.5029.2529.252.63%6,248,249
Aug 4, 202528.5029.0028.0028.5028.500.88%1,512,100
Aug 1, 202530.0030.2528.2528.2528.25-5.83%1,321,721
Jul 31, 202528.5030.5028.5030.0030.005.26%938,356
Jul 30, 202529.2529.2528.2528.5028.50-2.56%1,069,039
Jul 29, 202528.0029.2528.0029.2529.254.46%1,032,236
Jul 25, 202528.0028.2527.7528.0028.00-332,946