NVIDIA Corporation (BKK:NVDA80)
Thailand · Delayed Price · Currency is THB 27.25
0.00 (0.00%)
Last updated: Mar 3, 2026, 10:00 AM ICT
BKK:NVDA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.25 | 28.75 | 27.25 | 27.25 | - | - | 446,450 |
| Mar 2, 2026 | 29.00 | 29.00 | 27.25 | 27.25 | 27.25 | -5.22% | 3,462,889 |
| Feb 27, 2026 | 30.75 | 31.00 | 28.75 | 28.75 | 28.75 | -6.50% | 1,674,530 |
| Feb 26, 2026 | 30.25 | 30.75 | 30.00 | 30.75 | 30.75 | 2.50% | 894,137 |
| Feb 25, 2026 | 29.75 | 30.25 | 29.25 | 30.00 | 30.00 | - | 613,909 |
| Feb 24, 2026 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 2.56% | 581,948 |
| Feb 23, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 329,092 |
| Feb 20, 2026 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 475,428 |
| Feb 19, 2026 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 803,663 |
| Feb 18, 2026 | 28.50 | 29.25 | 28.25 | 29.25 | 29.25 | 3.54% | 1,188,267 |
| Feb 17, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 247,167 |
| Feb 16, 2026 | 29.00 | 29.25 | 28.25 | 28.25 | 28.25 | -1.74% | 577,830 |
| Feb 13, 2026 | 29.00 | 30.00 | 28.75 | 28.75 | 28.75 | -2.54% | 1,252,993 |
| Feb 12, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | 0.85% | 668,186 |
| Feb 11, 2026 | 29.50 | 30.25 | 29.25 | 29.25 | 29.25 | -1.68% | 5,355,856 |
| Feb 10, 2026 | 29.50 | 30.00 | 28.50 | 29.75 | 29.75 | 3.48% | 1,024,873 |
| Feb 9, 2026 | 27.75 | 29.25 | 27.75 | 28.75 | 28.75 | 3.60% | 1,269,380 |
| Feb 6, 2026 | 28.25 | 28.25 | 27.00 | 27.75 | 27.75 | -0.89% | 1,291,392 |
| Feb 5, 2026 | 28.50 | 28.50 | 27.25 | 28.00 | 28.00 | -0.88% | 1,379,354 |
| Feb 4, 2026 | 29.50 | 29.50 | 28.00 | 28.25 | 28.25 | -4.24% | 3,695,755 |
| Feb 3, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | - | 501,292 |
| Feb 2, 2026 | 29.75 | 30.75 | 29.25 | 29.50 | 29.50 | -0.84% | 1,252,806 |
| Jan 30, 2026 | 29.75 | 30.25 | 29.00 | 29.75 | 29.75 | -0.83% | 1,319,274 |
| Jan 29, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 0.84% | 402,819 |
| Jan 28, 2026 | 29.25 | 30.00 | 29.00 | 29.75 | 29.75 | 2.59% | 991,248 |
| Jan 27, 2026 | 29.25 | 29.50 | 28.75 | 29.00 | 29.00 | - | 366,091 |
| Jan 26, 2026 | 29.00 | 29.50 | 28.75 | 29.00 | 29.00 | 0.87% | 832,218 |
| Jan 23, 2026 | 29.00 | 29.25 | 28.50 | 28.75 | 28.75 | -0.86% | 490,201 |
| Jan 22, 2026 | 28.00 | 29.25 | 27.50 | 29.00 | 29.00 | 4.50% | 1,263,655 |
| Jan 21, 2026 | 28.00 | 28.50 | 27.75 | 27.75 | 27.75 | -1.77% | 1,403,280 |
| Jan 20, 2026 | 29.25 | 29.25 | 28.00 | 28.25 | 28.25 | -2.59% | 913,283 |
| Jan 19, 2026 | 29.50 | 30.00 | 28.75 | 29.00 | 29.00 | -1.69% | 336,502 |
| Jan 16, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 573,163 |
| Jan 15, 2026 | 29.25 | 29.25 | 28.50 | 29.25 | 29.25 | - | 1,393,106 |
| Jan 14, 2026 | 29.25 | 29.75 | 28.75 | 29.25 | 29.25 | - | 491,844 |
| Jan 13, 2026 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 2.63% | 354,048 |
| Jan 12, 2026 | 29.25 | 29.25 | 28.50 | 28.50 | 28.50 | -1.72% | 655,001 |
| Jan 9, 2026 | 30.00 | 30.00 | 28.75 | 29.00 | 29.00 | -2.52% | 545,452 |
| Jan 8, 2026 | 29.25 | 30.00 | 29.25 | 29.75 | 29.75 | 1.71% | 928,109 |
| Jan 7, 2026 | 29.50 | 30.00 | 29.25 | 29.25 | 29.25 | -0.85% | 517,664 |
| Jan 6, 2026 | 30.00 | 30.50 | 29.25 | 29.50 | 29.50 | -1.67% | 960,128 |
| Jan 5, 2026 | 29.75 | 30.00 | 29.25 | 30.00 | 30.00 | 1.69% | 611,060 |
| Dec 30, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 401,707 |
| Dec 29, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 1.71% | 873,202 |
| Dec 26, 2025 | 29.25 | 29.75 | 29.00 | 29.25 | 29.25 | 0.86% | 521,304 |
| Dec 25, 2025 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 440,032 |
| Dec 24, 2025 | 28.50 | 29.50 | 28.25 | 29.25 | 29.25 | 2.63% | 1,005,574 |
| Dec 23, 2025 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | - | 1,016,697 |
| Dec 22, 2025 | 27.75 | 28.75 | 27.50 | 28.50 | 28.50 | 3.64% | 1,389,508 |
| Dec 19, 2025 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | 1.85% | 933,728 |