NVIDIA Corporation (BKK:NVDA01)
Thailand
· Delayed Price · Currency is THB 16.90
-0.20 (-1.17%)
At close: Dec 4, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | -1.17% | 421,831 |
| Dec 3, 2025 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | 0.59% | 478,190 |
| Dec 2, 2025 | 16.50 | 17.00 | 16.30 | 17.00 | 17.00 | 3.03% | 478,435 |
| Dec 1, 2025 | 17.20 | 17.20 | 16.40 | 16.50 | 16.50 | -3.51% | 440,111 |
| Nov 28, 2025 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 86,007 |
| Nov 27, 2025 | 16.70 | 17.30 | 16.60 | 17.00 | 17.00 | 2.41% | 166,407 |
| Nov 26, 2025 | 16.80 | 17.00 | 16.10 | 16.60 | 16.60 | -0.60% | 661,012 |
| Nov 25, 2025 | 17.30 | 17.40 | 16.70 | 16.70 | 16.70 | -3.47% | 1,460,137 |
| Nov 24, 2025 | 17.00 | 17.50 | 16.60 | 17.30 | 17.30 | 0.58% | 937,499 |
| Nov 21, 2025 | 18.80 | 18.80 | 17.10 | 17.20 | 17.20 | -8.51% | 1,189,807 |
| Nov 20, 2025 | 17.40 | 18.90 | 17.40 | 18.80 | 18.80 | 8.05% | 1,435,495 |
| Nov 19, 2025 | 17.60 | 17.70 | 17.20 | 17.40 | 17.40 | -1.69% | 273,657 |
| Nov 18, 2025 | 18.20 | 18.20 | 17.40 | 17.70 | 17.70 | -3.28% | 358,488 |
| Nov 17, 2025 | 17.50 | 18.40 | 17.20 | 18.30 | 18.30 | 5.17% | 534,620 |
| Nov 14, 2025 | 18.40 | 18.40 | 17.40 | 17.40 | 17.40 | -3.87% | 1,855,685 |
| Nov 13, 2025 | 18.70 | 18.80 | 18.10 | 18.10 | 18.10 | -3.72% | 627,991 |
| Nov 12, 2025 | 18.80 | 18.80 | 18.30 | 18.80 | 18.80 | -0.53% | 622,330 |
| Nov 11, 2025 | 18.60 | 19.20 | 18.50 | 18.90 | 18.90 | 1.61% | 1,051,157 |
| Nov 10, 2025 | 17.90 | 18.60 | 17.10 | 18.60 | 18.60 | 2.76% | 1,020,547 |
| Nov 7, 2025 | 18.90 | 18.90 | 17.80 | 18.10 | 18.10 | -4.23% | 1,133,131 |
| Nov 6, 2025 | 18.90 | 19.50 | 18.70 | 18.90 | 18.90 | -0.53% | 657,557 |
| Nov 5, 2025 | 19.50 | 19.60 | 18.80 | 19.00 | 19.00 | -2.56% | 1,501,364 |
| Nov 4, 2025 | 19.60 | 20.30 | 19.50 | 19.50 | 19.50 | - | 1,048,279 |
| Nov 3, 2025 | 19.80 | 19.80 | 19.30 | 19.50 | 19.50 | -1.52% | 546,875 |
| Oct 31, 2025 | 19.70 | 19.80 | 19.20 | 19.80 | 19.80 | 0.51% | 748,693 |
| Oct 30, 2025 | 19.80 | 20.20 | 19.60 | 19.70 | 19.70 | -0.51% | 1,275,427 |
| Oct 29, 2025 | 18.40 | 19.80 | 18.30 | 19.80 | 19.80 | 7.61% | 2,163,402 |
| Oct 28, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | - | 360,595 |
| Oct 27, 2025 | 17.70 | 18.40 | 17.70 | 18.40 | 18.40 | 3.37% | 672,726 |
| Oct 24, 2025 | 17.60 | 17.80 | 17.10 | 17.80 | 17.80 | 1.14% | 331,190 |
| Oct 22, 2025 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | -0.56% | 143,666 |
| Oct 21, 2025 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 361,636 |
| Oct 20, 2025 | 17.20 | 17.80 | 17.20 | 17.60 | 17.60 | 2.92% | 517,897 |
| Oct 17, 2025 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 847,441 |
| Oct 16, 2025 | 17.70 | 17.80 | 17.10 | 17.40 | 17.40 | -1.69% | 853,487 |
| Oct 15, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -0.56% | 1,135,830 |
| Oct 14, 2025 | 18.70 | 18.90 | 17.70 | 17.80 | 17.80 | -4.81% | 2,087,269 |
| Oct 10, 2025 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 2.19% | 1,279,490 |
| Oct 9, 2025 | 17.90 | 18.60 | 17.90 | 18.30 | 18.30 | 2.23% | 1,394,232 |
| Oct 8, 2025 | 17.90 | 18.10 | 17.60 | 17.90 | 17.90 | - | 822,723 |
| Oct 7, 2025 | 17.80 | 18.00 | 17.60 | 17.90 | 17.90 | -0.56% | 766,482 |
| Oct 6, 2025 | 18.20 | 18.20 | 17.70 | 18.00 | 18.00 | -0.55% | 1,092,744 |
| Oct 3, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | - | 460,354 |
| Oct 2, 2025 | 17.70 | 18.20 | 17.60 | 18.10 | 18.10 | 2.26% | 557,756 |
| Oct 1, 2025 | 17.40 | 17.90 | 17.40 | 17.70 | 17.70 | 2.31% | 1,275,447 |
| Sep 30, 2025 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | 1.17% | 1,039,095 |
| Sep 29, 2025 | 16.90 | 17.20 | 16.70 | 17.10 | 17.10 | 1.18% | 712,968 |
| Sep 26, 2025 | 16.70 | 17.20 | 16.50 | 16.90 | 16.90 | 0.60% | 733,157 |
| Sep 25, 2025 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | -0.59% | 372,611 |
| Sep 24, 2025 | 17.10 | 17.20 | 16.70 | 16.90 | 16.90 | -1.74% | 619,319 |
| Sep 23, 2025 | 16.50 | 17.30 | 16.40 | 17.20 | 17.20 | 4.24% | 1,141,371 |
| Sep 22, 2025 | 16.60 | 16.80 | 16.40 | 16.50 | 16.50 | - | 186,408 |
| Sep 19, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | 1.23% | 360,069 |
| Sep 18, 2025 | 16.20 | 16.40 | 15.80 | 16.30 | 16.30 | 0.62% | 322,540 |
| Sep 17, 2025 | 16.60 | 16.70 | 16.20 | 16.20 | 16.20 | -2.41% | 328,782 |
| Sep 16, 2025 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | 1.84% | 166,393 |
| Sep 15, 2025 | 16.60 | 16.80 | 16.20 | 16.30 | 16.30 | -1.81% | 295,874 |
| Sep 12, 2025 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | - | 128,641 |
| Sep 11, 2025 | 16.40 | 16.80 | 16.40 | 16.60 | 16.60 | 1.84% | 469,905 |
| Sep 10, 2025 | 15.90 | 16.40 | 15.60 | 16.30 | 16.30 | 3.16% | 444,041 |
| Sep 9, 2025 | 15.80 | 16.00 | 15.60 | 15.80 | 15.80 | 0.64% | 172,064 |
| Sep 8, 2025 | 16.20 | 16.20 | 15.50 | 15.70 | 15.70 | -3.68% | 559,077 |
| Sep 5, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 227,011 |
| Sep 4, 2025 | 16.40 | 16.50 | 16.10 | 16.30 | 16.30 | - | 180,663 |
| Sep 3, 2025 | 16.30 | 16.50 | 15.90 | 16.30 | 16.30 | -0.61% | 403,836 |
| Sep 2, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 165,798 |
| Sep 1, 2025 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -2.92% | 488,522 |
| Aug 29, 2025 | 17.10 | 17.50 | 16.90 | 17.10 | 17.10 | - | 449,996 |
| Aug 28, 2025 | 17.50 | 17.50 | 16.80 | 17.10 | 17.10 | -2.29% | 561,477 |
| Aug 27, 2025 | 17.30 | 17.60 | 17.10 | 17.50 | 17.50 | 1.74% | 293,947 |
| Aug 26, 2025 | 17.10 | 17.40 | 16.90 | 17.20 | 17.20 | 0.58% | 264,259 |
| Aug 25, 2025 | 16.70 | 17.20 | 16.50 | 17.10 | 17.10 | 2.40% | 561,611 |
| Aug 22, 2025 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | -1.76% | 189,994 |
| Aug 21, 2025 | 16.90 | 17.00 | 16.20 | 17.00 | 17.00 | 0.59% | 379,839 |
| Aug 20, 2025 | 17.50 | 17.50 | 16.70 | 16.90 | 16.90 | -3.98% | 670,408 |
| Aug 19, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.33% | 278,969 |
| Aug 18, 2025 | 17.40 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 127,156 |
| Aug 15, 2025 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 95,971 |
| Aug 14, 2025 | 17.50 | 17.50 | 17.10 | 17.30 | 17.30 | -0.57% | 204,893 |
| Aug 13, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 128,794 |
| Aug 8, 2025 | 17.30 | 17.50 | 17.10 | 17.40 | 17.40 | 1.16% | 177,278 |
| Aug 7, 2025 | 16.90 | 17.30 | 16.90 | 17.20 | 17.20 | 1.78% | 319,017 |
| Aug 6, 2025 | 17.30 | 17.70 | 16.80 | 16.90 | 16.90 | -2.31% | 917,004 |
| Aug 5, 2025 | 16.80 | 17.40 | 16.70 | 17.30 | 17.30 | 2.37% | 413,403 |
| Aug 4, 2025 | 16.90 | 17.00 | 16.40 | 16.90 | 16.90 | 0.60% | 404,821 |
| Aug 1, 2025 | 17.70 | 17.70 | 16.60 | 16.80 | 16.80 | -4.55% | 1,038,149 |
| Jul 31, 2025 | 17.00 | 17.90 | 16.90 | 17.60 | 17.60 | 4.14% | 838,806 |
| Jul 30, 2025 | 17.20 | 17.20 | 16.70 | 16.90 | 16.90 | -1.74% | 615,482 |
| Jul 29, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 4.24% | 312,376 |
| Jul 25, 2025 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 147,393 |
| Jul 24, 2025 | 16.00 | 16.50 | 16.00 | 16.40 | 16.40 | 2.50% | 336,996 |
| Jul 23, 2025 | 16.20 | 16.30 | 15.70 | 16.00 | 16.00 | -1.23% | 357,428 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -1.82% | 307,776 |
| Jul 21, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | -1.20% | 181,312 |
| Jul 18, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 277,710 |
| Jul 17, 2025 | 16.40 | 16.60 | 16.10 | 16.50 | 16.50 | 1.23% | 341,805 |
| Jul 16, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 344,171 |
| Jul 15, 2025 | 15.80 | 16.50 | 15.50 | 16.50 | 16.50 | 3.77% | 535,531 |
| Jul 14, 2025 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 1.92% | 512,248 |
| Jul 11, 2025 | 15.50 | 15.90 | 15.40 | 15.60 | 15.60 | 0.65% | 407,413 |