NVIDIA Corporation (BKK:NVDA80)
Thailand · Delayed Price · Currency is THB 38.25
+0.50 (1.32%)
At close: Sep 23, 2026
BKK:NVDA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 32.50 | 33.50 | 32.00 | 33.00 | 32.96 | 1.54% | 1,934,048 |
| Jul 30, 2026 | 35.00 | 35.25 | 32.00 | 32.50 | 32.46 | -7.14% | 1,498,623 |
| Jul 27, 2026 | 35.00 | 35.50 | 34.75 | 35.00 | 34.96 | - | 351,308 |
| Jul 24, 2026 | 35.75 | 35.75 | 34.75 | 35.00 | 34.96 | -2.10% | 2,380,494 |
| Jul 23, 2026 | 34.75 | 36.25 | 34.50 | 35.75 | 35.71 | 3.62% | 1,381,137 |
| Jul 22, 2026 | 34.75 | 35.00 | 34.25 | 34.50 | 34.46 | -0.72% | 462,206 |
| Jul 21, 2026 | 34.50 | 35.00 | 34.00 | 34.75 | 34.71 | 2.21% | 506,117 |
| Jul 20, 2026 | 34.00 | 34.75 | 33.25 | 34.00 | 33.96 | - | 1,042,972 |
| Jul 17, 2026 | 35.25 | 35.50 | 33.75 | 34.00 | 33.96 | -3.55% | 601,713 |
| Jul 16, 2026 | 35.50 | 36.00 | 34.50 | 35.25 | 35.21 | -0.70% | 851,187 |
| Jul 15, 2026 | 34.50 | 35.75 | 34.25 | 35.50 | 35.46 | 3.65% | 1,939,085 |
| Jul 14, 2026 | 34.75 | 35.25 | 33.75 | 34.25 | 34.21 | -1.44% | 1,425,637 |
| Jul 13, 2026 | 33.50 | 35.25 | 33.50 | 34.75 | 34.71 | 2.96% | 1,683,337 |