NVIDIA Corporation (BKK:NVDA80)
Thailand · Delayed Price · Currency is THB 29.25
+0.25 (0.86%)
At close: Apr 10, 2026
BKK:NVDA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 29.00 | 29.75 | 29.00 | 29.25 | 29.25 | 0.86% | 1,304,773 |
| Apr 9, 2026 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -2.52% | 465,024 |
| Apr 8, 2026 | 28.75 | 29.75 | 28.25 | 29.75 | 29.75 | 2.59% | 795,025 |
| Apr 7, 2026 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 2.65% | 244,471 |
| Apr 3, 2026 | 28.00 | 29.00 | 27.75 | 28.25 | 28.25 | 0.89% | 981,279 |
| Apr 2, 2026 | 28.50 | 29.00 | 28.00 | 28.00 | 28.00 | -1.75% | 460,922 |
| Apr 1, 2026 | 28.75 | 29.00 | 27.50 | 28.50 | 28.50 | 2.70% | 1,585,540 |
| Mar 31, 2026 | 27.25 | 28.00 | 27.00 | 27.75 | 27.75 | - | 1,173,799 |
| Mar 30, 2026 | 27.50 | 28.50 | 27.25 | 27.75 | 27.75 | -0.89% | 1,600,746 |
| Mar 27, 2026 | 28.75 | 29.25 | 28.00 | 28.00 | 28.00 | -2.61% | 5,277,700 |
| Mar 26, 2026 | 28.75 | 29.50 | 28.75 | 28.75 | 28.75 | - | 251,157 |
| Mar 25, 2026 | 28.75 | 29.25 | 28.25 | 28.75 | 28.75 | 0.88% | 315,408 |
| Mar 24, 2026 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | 0.88% | 1,128,216 |
| Mar 23, 2026 | 29.00 | 29.25 | 27.75 | 28.25 | 28.25 | -2.59% | 1,076,775 |
| Mar 20, 2026 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 480,223 |
| Mar 19, 2026 | 29.75 | 30.00 | 29.25 | 29.25 | 29.25 | -0.85% | 185,417 |
| Mar 18, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | - | 488,644 |
| Mar 17, 2026 | 29.75 | 30.25 | 29.50 | 29.50 | 29.50 | - | 518,361 |
| Mar 16, 2026 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | - | 484,621 |
| Mar 13, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 517,722 |
| Mar 12, 2026 | 29.25 | 29.75 | 29.25 | 29.25 | 29.25 | - | 436,031 |
| Mar 11, 2026 | 29.25 | 29.50 | 28.75 | 29.25 | 29.25 | 0.86% | 460,705 |
| Mar 10, 2026 | 28.50 | 29.25 | 28.25 | 29.00 | 29.00 | 2.65% | 276,625 |
| Mar 9, 2026 | 29.00 | 29.25 | 27.75 | 28.25 | 28.25 | -2.59% | 3,475,760 |
| Mar 6, 2026 | 29.00 | 29.25 | 28.25 | 29.00 | 29.00 | 0.87% | 1,379,476 |
| Mar 5, 2026 | 28.25 | 29.00 | 28.25 | 28.75 | 28.75 | 2.68% | 1,360,098 |
| Mar 4, 2026 | 27.25 | 28.75 | 27.25 | 28.00 | 28.00 | 2.75% | 6,592,874 |
| 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 | 28.50 | 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 | 29.75 | 30.00 | 28.75 | 28.75 | 28.75 | -2.54% | 1,252,993 |
| Feb 12, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | 0.85% | 668,186 |
| Feb 11, 2026 | 29.75 | 30.25 | 29.25 | 29.25 | 29.25 | -1.68% | 5,355,856 |
| Feb 10, 2026 | 28.75 | 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 |