NVIDIA Corporation (BKK:NVDA80)
Thailand · Delayed Price · Currency is THB 38.75
-0.75 (-1.90%)
At close: Oct 12, 2026
BKK:NVDA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 39.50 | 39.75 | 38.50 | 38.75 | 38.75 | -1.90% | 614,054 |
| Oct 9, 2026 | 39.00 | 40.00 | 38.75 | 39.50 | 39.50 | -1.25% | 530,438 |
| Oct 8, 2026 | 40.00 | 40.25 | 39.50 | 40.00 | 40.00 | -0.62% | 416,246 |
| Oct 7, 2026 | 40.50 | 41.00 | 40.00 | 40.25 | 40.25 | -0.62% | 923,425 |
| Oct 6, 2026 | 40.25 | 40.75 | 39.50 | 40.50 | 40.50 | 1.89% | 2,098,541 |
| Oct 5, 2026 | 39.25 | 40.00 | 39.00 | 39.75 | 39.75 | 1.92% | 2,373,543 |
| Oct 2, 2026 | 38.75 | 39.25 | 38.50 | 39.00 | 39.00 | 0.65% | 430,425 |
| Oct 1, 2026 | 38.75 | 39.00 | 38.00 | 38.75 | 38.75 | 1.31% | 612,577 |
| Sep 30, 2026 | 38.25 | 39.00 | 38.00 | 38.25 | 38.25 | -0.65% | 526,583 |
| Sep 29, 2026 | 38.50 | 39.25 | 38.00 | 38.50 | 38.50 | 2.67% | 1,836,524 |
| Sep 28, 2026 | 37.75 | 38.00 | 37.25 | 37.50 | 37.50 | - | 204,611 |
| Sep 25, 2026 | 37.50 | 37.75 | 37.00 | 37.50 | 37.50 | - | 154,976 |
| Sep 24, 2026 | 38.00 | 38.25 | 37.00 | 37.50 | 37.50 | -1.96% | 763,636 |
| Sep 23, 2026 | 38.00 | 38.25 | 37.50 | 38.25 | 38.25 | 1.32% | 856,255 |
| Sep 22, 2026 | 37.50 | 38.00 | 37.00 | 37.75 | 37.75 | 0.67% | 1,021,811 |
| Sep 21, 2026 | 37.00 | 37.50 | 36.25 | 37.50 | 37.50 | 1.35% | 407,798 |
| Sep 18, 2026 | 36.25 | 37.00 | 36.00 | 37.00 | 37.00 | 2.07% | 1,267,313 |
| Sep 17, 2026 | 36.00 | 36.25 | 35.50 | 36.25 | 36.25 | 2.11% | 749,784 |
| Sep 16, 2026 | 35.50 | 35.75 | 35.00 | 35.50 | 35.50 | 1.43% | 409,318 |
| Sep 15, 2026 | 35.25 | 35.50 | 34.75 | 35.00 | 35.00 | - | 556,248 |
| Sep 14, 2026 | 36.25 | 36.75 | 35.00 | 35.00 | 35.00 | -4.11% | 998,214 |
| Sep 11, 2026 | 36.75 | 36.75 | 35.75 | 36.50 | 36.50 | -0.68% | 559,420 |
| Sep 10, 2026 | 37.00 | 37.00 | 36.50 | 36.75 | 36.75 | -1.23% | 445,265 |
| Sep 9, 2026 | 37.25 | 38.25 | 37.00 | 37.25 | 37.21 | -1.97% | 592,918 |
| Sep 8, 2026 | 38.25 | 38.50 | 37.75 | 38.00 | 37.96 | -0.65% | 307,013 |
| Sep 7, 2026 | 38.00 | 38.75 | 37.75 | 38.25 | 38.21 | 0.66% | 584,071 |
| Sep 4, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 37.96 | 2.70% | 1,168,978 |
| Sep 3, 2026 | 36.00 | 37.75 | 36.00 | 37.00 | 36.96 | 2.78% | 827,659 |
| Sep 2, 2026 | 36.00 | 36.75 | 35.75 | 36.00 | 35.96 | - | 404,094 |
| Sep 1, 2026 | 36.25 | 36.75 | 36.00 | 36.00 | 35.96 | -0.69% | 558,524 |
| Aug 31, 2026 | 37.25 | 37.75 | 35.75 | 36.25 | 36.21 | -2.03% | 557,084 |
| Aug 28, 2026 | 36.75 | 37.75 | 36.25 | 37.00 | 36.96 | - | 2,542,358 |
| Aug 27, 2026 | 35.00 | 37.25 | 34.25 | 37.00 | 36.96 | 4.96% | 1,842,687 |
| Aug 26, 2026 | 34.75 | 35.25 | 34.50 | 35.25 | 35.21 | 2.17% | 967,445 |
| Aug 25, 2026 | 35.00 | 35.25 | 34.00 | 34.50 | 34.46 | -1.43% | 712,493 |
| Aug 24, 2026 | 35.50 | 35.75 | 35.00 | 35.00 | 34.96 | -0.71% | 539,848 |
| Aug 21, 2026 | 35.75 | 36.00 | 35.00 | 35.25 | 35.21 | -1.40% | 692,254 |
| Aug 20, 2026 | 36.25 | 36.50 | 35.50 | 35.75 | 35.71 | -1.38% | 548,500 |
| Aug 19, 2026 | 36.25 | 36.50 | 36.00 | 36.25 | 36.21 | - | 513,212 |
| Aug 18, 2026 | 37.25 | 37.75 | 36.25 | 36.25 | 36.21 | -2.03% | 782,205 |
| Aug 17, 2026 | 37.25 | 37.50 | 37.00 | 37.00 | 36.96 | -0.67% | 723,045 |
| Aug 14, 2026 | 37.00 | 37.50 | 37.00 | 37.25 | 37.21 | 0.68% | 1,565,546 |
| Aug 13, 2026 | 36.50 | 37.25 | 35.75 | 37.00 | 36.96 | 1.37% | 1,218,251 |
| Aug 11, 2026 | 37.00 | 37.00 | 35.75 | 36.50 | 36.46 | -1.35% | 632,374 |
| Aug 10, 2026 | 36.00 | 37.25 | 36.00 | 37.00 | 36.96 | 2.78% | 950,709 |
| Aug 7, 2026 | 36.50 | 37.00 | 36.00 | 36.00 | 35.96 | -0.69% | 1,408,455 |
| Aug 6, 2026 | 36.00 | 36.75 | 35.50 | 36.25 | 36.21 | 0.69% | 3,009,749 |
| Aug 5, 2026 | 34.75 | 36.00 | 34.75 | 36.00 | 35.96 | 4.35% | 1,375,815 |
| Aug 4, 2026 | 33.25 | 35.00 | 33.00 | 34.50 | 34.46 | 3.76% | 1,183,178 |
| Aug 3, 2026 | 33.00 | 33.75 | 32.75 | 33.25 | 33.21 | 0.76% | 1,086,657 |