NVIDIA Corporation (BKK:NVDA80)
Thailand · Delayed Price · Currency is THB 37.25
+1.25 (3.47%)
Last updated: Sep 3, 2026, 12:01 PM ICT
BKK:NVDA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 36.00 | 36.75 | 35.75 | 36.00 | 36.00 | - | 404,094 |
| Sep 1, 2026 | 36.25 | 36.75 | 36.00 | 36.00 | 36.00 | -0.69% | 558,524 |
| Aug 31, 2026 | 36.00 | 37.75 | 35.75 | 36.25 | 36.25 | -2.03% | 557,084 |
| Aug 28, 2026 | 37.25 | 37.75 | 36.25 | 37.00 | 37.00 | - | 2,542,358 |
| Aug 27, 2026 | 35.00 | 37.25 | 34.25 | 37.00 | 37.00 | 4.96% | 1,842,687 |
| Aug 26, 2026 | 35.00 | 35.25 | 34.50 | 35.25 | 35.25 | 2.17% | 967,445 |
| Aug 25, 2026 | 35.00 | 35.25 | 34.00 | 34.50 | 34.50 | -1.43% | 712,493 |
| Aug 24, 2026 | 35.25 | 35.75 | 35.00 | 35.00 | 35.00 | -0.71% | 539,848 |
| Aug 21, 2026 | 35.75 | 36.00 | 35.00 | 35.25 | 35.25 | -1.40% | 692,254 |
| Aug 20, 2026 | 36.00 | 36.50 | 35.50 | 35.75 | 35.75 | -1.38% | 548,500 |
| Aug 19, 2026 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | - | 513,212 |
| Aug 18, 2026 | 37.25 | 37.75 | 36.25 | 36.25 | 36.25 | -2.03% | 782,205 |
| Aug 17, 2026 | 37.25 | 37.50 | 37.00 | 37.00 | 37.00 | -0.67% | 723,045 |
| Aug 14, 2026 | 37.00 | 37.50 | 37.00 | 37.25 | 37.25 | 0.68% | 1,565,546 |
| Aug 13, 2026 | 36.50 | 37.25 | 35.75 | 37.00 | 37.00 | 1.37% | 1,218,251 |
| Aug 11, 2026 | 37.00 | 37.00 | 35.75 | 36.50 | 36.50 | -1.35% | 632,374 |
| Aug 10, 2026 | 36.00 | 37.25 | 36.00 | 37.00 | 37.00 | 2.78% | 950,709 |
| Aug 7, 2026 | 36.50 | 37.00 | 36.00 | 36.00 | 36.00 | -0.69% | 1,408,455 |
| Aug 6, 2026 | 36.00 | 36.75 | 35.50 | 36.25 | 36.25 | 0.69% | 3,009,749 |
| Aug 5, 2026 | 34.75 | 36.00 | 34.75 | 36.00 | 36.00 | 4.35% | 1,375,815 |
| Aug 4, 2026 | 33.25 | 35.00 | 33.00 | 34.50 | 34.50 | 3.76% | 1,183,178 |
| Aug 3, 2026 | 33.00 | 33.75 | 32.75 | 33.25 | 33.25 | 0.76% | 1,086,657 |
| Jul 31, 2026 | 32.50 | 33.50 | 32.00 | 33.00 | 33.00 | 1.54% | 1,934,048 |
| Jul 30, 2026 | 35.00 | 35.25 | 32.00 | 32.50 | 32.50 | -7.14% | 1,498,623 |
| Jul 27, 2026 | 35.00 | 35.50 | 34.75 | 35.00 | 35.00 | - | 351,308 |
| Jul 24, 2026 | 35.75 | 35.75 | 34.75 | 35.00 | 35.00 | -2.10% | 2,380,494 |
| Jul 23, 2026 | 34.75 | 36.25 | 34.50 | 35.75 | 35.75 | 3.62% | 1,381,137 |
| Jul 22, 2026 | 34.75 | 35.00 | 34.25 | 34.50 | 34.50 | -0.72% | 462,206 |
| Jul 21, 2026 | 34.50 | 35.00 | 34.00 | 34.75 | 34.75 | 2.21% | 506,117 |
| Jul 20, 2026 | 34.00 | 34.75 | 33.25 | 34.00 | 34.00 | - | 1,042,972 |
| Jul 17, 2026 | 35.25 | 35.50 | 33.75 | 34.00 | 34.00 | -3.55% | 601,713 |
| Jul 16, 2026 | 35.50 | 36.00 | 34.50 | 35.25 | 35.25 | -0.70% | 851,187 |
| Jul 15, 2026 | 34.50 | 35.75 | 34.25 | 35.50 | 35.50 | 3.65% | 1,939,085 |
| Jul 14, 2026 | 34.75 | 35.25 | 33.75 | 34.25 | 34.25 | -1.44% | 1,425,637 |
| Jul 13, 2026 | 33.50 | 35.25 | 33.50 | 34.75 | 34.75 | 2.96% | 1,683,337 |
| Jul 10, 2026 | 34.50 | 34.75 | 33.25 | 33.75 | 33.75 | -1.46% | 1,460,970 |
| Jul 9, 2026 | 32.50 | 34.50 | 32.50 | 34.25 | 34.25 | 6.20% | 1,435,137 |
| Jul 8, 2026 | 32.25 | 33.00 | 31.75 | 32.25 | 32.25 | - | 1,117,270 |
| Jul 7, 2026 | 32.50 | 33.00 | 32.25 | 32.25 | 32.25 | -0.77% | 284,829 |
| Jul 6, 2026 | 33.00 | 33.00 | 32.25 | 32.50 | 32.50 | -0.76% | 150,332 |
| Jul 3, 2026 | 32.75 | 33.25 | 32.00 | 32.75 | 32.75 | 0.77% | 803,553 |
| Jul 2, 2026 | 33.00 | 33.25 | 32.25 | 32.50 | 32.50 | -1.52% | 1,377,709 |
| Jul 1, 2026 | 32.75 | 33.25 | 32.50 | 33.00 | 33.00 | 2.33% | 556,736 |
| Jun 30, 2026 | 32.25 | 32.75 | 31.50 | 32.25 | 32.25 | - | 867,220 |
| Jun 29, 2026 | 32.25 | 32.75 | 32.00 | 32.25 | 32.25 | 0.78% | 911,059 |
| Jun 26, 2026 | 33.75 | 33.75 | 31.75 | 32.00 | 32.00 | -5.19% | 2,398,170 |
| Jun 25, 2026 | 33.75 | 33.75 | 33.00 | 33.75 | 33.75 | - | 947,627 |
| Jun 24, 2026 | 33.75 | 34.00 | 33.25 | 33.75 | 33.75 | - | 501,810 |
| Jun 23, 2026 | 34.50 | 35.25 | 33.25 | 33.75 | 33.75 | -1.46% | 1,714,790 |
| Jun 22, 2026 | 34.00 | 34.75 | 34.00 | 34.25 | 34.25 | 1.48% | 614,508 |