NVIDIA Corporation (BKK:NVDA80)
Thailand · Delayed Price · Currency is THB 27.75
-0.75 (-2.63%)
At close: Sep 2, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.25 | 29.25 | 28.75 | 28.75 | - | -0.86% | 200,719 |
| Aug 28, 2025 | 29.25 | 29.25 | 28.50 | 29.00 | - | -2.52% | 872,469 |
| Aug 27, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | - | 2.59% | 636,237 |
| Aug 26, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | - | - | 772,718 |
| Aug 25, 2025 | 28.75 | 29.25 | 28.75 | 29.00 | - | 3.57% | 554,022 |
| Aug 23, 2025 | 28.25 | 29.00 | 27.75 | 28.00 | - | - | 589,013 |
| Aug 22, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | - | -1.75% | 230,743 |
| Aug 21, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | - | - | 439,466 |
| Aug 20, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | - | -4.20% | 691,351 |
| Aug 19, 2025 | 29.50 | 29.75 | 29.25 | 29.75 | - | 1.71% | 132,207 |
| Aug 18, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | - | -0.85% | 117,847 |
| Aug 16, 2025 | 29.50 | 29.50 | 28.75 | 29.50 | - | - | 261,078 |
| Aug 15, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | - | - | 111,768 |
| Aug 14, 2025 | 29.25 | 29.50 | 29.00 | 29.50 | - | -0.84% | 126,369 |
| Aug 13, 2025 | 29.75 | 29.75 | 29.25 | 29.75 | - | 1.71% | 171,159 |
| Aug 8, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | - | - | 203,941 |
| Aug 7, 2025 | 29.00 | 29.25 | 29.00 | 29.25 | - | 1.74% | 339,489 |
| Aug 6, 2025 | 29.00 | 29.00 | 28.50 | 28.75 | - | -1.71% | 2,785,369 |
| Aug 5, 2025 | 29.00 | 29.25 | 29.00 | 29.25 | - | 2.63% | 265,978 |
| Aug 4, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | - | 0.88% | 777,357 |
| Aug 2, 2025 | 28.50 | 29.00 | 28.00 | 28.25 | - | - | 693,084 |
| Aug 1, 2025 | 29.25 | 29.25 | 28.25 | 28.25 | - | -5.83% | 611,727 |
| Jul 31, 2025 | 30.00 | 30.50 | 29.75 | 30.00 | - | 5.26% | 699,180 |
| Jul 30, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | - | -2.56% | 654,002 |
| Jul 29, 2025 | 28.50 | 29.25 | 28.50 | 29.25 | - | 4.46% | 802,771 |
| Jul 26, 2025 | 28.00 | 28.50 | 28.00 | 28.00 | - | - | 221,001 |
| Jul 25, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | - | - | 134,206 |
| Jul 24, 2025 | 27.25 | 28.00 | 27.00 | 28.00 | - | 2.75% | 580,383 |
| Jul 23, 2025 | 27.00 | 27.25 | 26.75 | 27.25 | - | - | 339,002 |
| Jul 22, 2025 | 27.75 | 27.75 | 27.25 | 27.25 | - | -1.80% | 328,047 |
| Jul 21, 2025 | 28.25 | 28.25 | 27.75 | 27.75 | - | -0.89% | 167,597 |
| Jul 18, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | - | -0.88% | 136,823 |
| Jul 17, 2025 | 27.75 | 28.25 | 27.50 | 28.25 | - | 2.73% | 630,008 |
| Jul 16, 2025 | 27.75 | 28.00 | 27.50 | 27.50 | - | -2.65% | 427,272 |
| Jul 15, 2025 | 27.25 | 28.25 | 27.25 | 28.25 | - | 4.63% | 1,826,846 |
| Jul 14, 2025 | 27.00 | 27.00 | 26.50 | 27.00 | - | 0.93% | 400,426 |
| Jul 11, 2025 | 26.75 | 26.75 | 26.50 | 26.75 | - | 2.88% | 430,547 |
| Jul 9, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | - | - | 700,826 |
| Jul 8, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | - | - | 295,007 |
| Jul 7, 2025 | 26.00 | 26.00 | 25.75 | 26.00 | - | - | 140,300 |
| Jul 4, 2025 | 26.00 | 26.00 | 25.75 | 26.00 | - | 2.97% | 132,321 |
| Jul 3, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | - | 1.00% | 93,155 |
| Jul 2, 2025 | 25.00 | 25.00 | 24.70 | 25.00 | - | -0.99% | 282,150 |
| Jul 1, 2025 | 25.75 | 25.75 | 25.25 | 25.25 | - | -2.88% | 869,787 |
| Jun 30, 2025 | 25.75 | 26.25 | 25.75 | 26.00 | - | 1.96% | 593,498 |
| Jun 28, 2025 | 25.25 | 26.00 | 25.25 | 25.50 | - | - | 492,198 |
| Jun 27, 2025 | 25.50 | 25.75 | 25.00 | 25.50 | - | -0.97% | 243,103 |
| Jun 26, 2025 | 25.00 | 25.75 | 25.00 | 25.75 | - | 6.40% | 694,446 |
| Jun 25, 2025 | 24.10 | 24.30 | 24.00 | 24.20 | - | 1.26% | 344,108 |
| Jun 24, 2025 | 23.70 | 24.00 | 23.70 | 23.90 | - | 1.27% | 332,866 |