NVIDIA Corporation (BKK:NVDA01)
Thailand
· Delayed Price · Currency is THB 16.70
-0.30 (-1.76%)
At close: Mar 9, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.50 | 17.10 | 16.30 | 16.70 | 16.70 | -1.76% | 258,611 |
| Mar 6, 2026 | 17.00 | 17.20 | 16.60 | 17.00 | 17.00 | -0.58% | 258,784 |
| Mar 5, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 372,887 |
| Mar 4, 2026 | 16.20 | 16.90 | 16.10 | 16.70 | 16.70 | 3.73% | 548,346 |
| Mar 2, 2026 | 16.20 | 17.00 | 16.00 | 16.10 | 16.10 | -5.29% | 1,485,436 |
| Feb 27, 2026 | 18.20 | 18.20 | 16.90 | 17.00 | 17.00 | -5.56% | 1,818,162 |
| Feb 26, 2026 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 1.69% | 928,984 |
| Feb 25, 2026 | 17.70 | 17.80 | 17.20 | 17.70 | 17.70 | 0.57% | 739,799 |
| Feb 24, 2026 | 17.50 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 546,877 |
| Feb 23, 2026 | 17.30 | 17.40 | 17.10 | 17.20 | 17.20 | - | 263,739 |
| Feb 20, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 161,189 |
| Feb 19, 2026 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | - | 300,244 |
| Feb 18, 2026 | 16.70 | 17.30 | 16.60 | 17.30 | 17.30 | 3.59% | 382,766 |
| Feb 17, 2026 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | - | 87,376 |
| Feb 16, 2026 | 17.10 | 17.20 | 16.70 | 16.70 | 16.70 | -2.34% | 339,344 |
| Feb 13, 2026 | 17.20 | 17.60 | 17.00 | 17.10 | 17.10 | -2.29% | 551,771 |
| Feb 12, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | 1.74% | 288,274 |
| Feb 11, 2026 | 17.50 | 17.60 | 17.20 | 17.20 | 17.20 | -1.71% | 265,912 |
| Feb 10, 2026 | 17.40 | 17.70 | 16.80 | 17.50 | 17.50 | 2.94% | 791,728 |
| Feb 9, 2026 | 16.40 | 17.20 | 16.30 | 17.00 | 17.00 | 3.66% | 889,150 |
| Feb 6, 2026 | 16.60 | 16.60 | 16.00 | 16.40 | 16.40 | -1.20% | 437,976 |
| Feb 5, 2026 | 16.80 | 16.80 | 16.10 | 16.60 | 16.60 | - | 613,667 |
| Feb 4, 2026 | 17.30 | 17.40 | 16.60 | 16.60 | 16.60 | -4.05% | 1,815,058 |
| Feb 3, 2026 | 17.40 | 17.70 | 17.20 | 17.30 | 17.30 | -1.14% | 245,234 |
| Feb 2, 2026 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | -0.57% | 730,748 |
| Jan 30, 2026 | 17.50 | 17.80 | 17.20 | 17.60 | 17.60 | 0.57% | 607,113 |
| Jan 29, 2026 | 17.50 | 17.70 | 17.40 | 17.50 | 17.50 | - | 467,627 |
| Jan 28, 2026 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 1.74% | 482,380 |
| Jan 27, 2026 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 218,823 |
| Jan 26, 2026 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | 1.79% | 1,100,905 |
| Jan 23, 2026 | 17.00 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 318,543 |
| Jan 22, 2026 | 16.90 | 17.10 | 16.30 | 17.10 | 17.10 | 3.64% | 1,253,902 |
| Jan 21, 2026 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | -0.60% | 517,914 |
| Jan 20, 2026 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -2.92% | 596,996 |
| Jan 19, 2026 | 17.40 | 17.50 | 16.90 | 17.10 | 17.10 | -1.72% | 359,667 |
| Jan 16, 2026 | 17.30 | 17.50 | 17.00 | 17.40 | 17.40 | 1.75% | 566,247 |
| Jan 15, 2026 | 17.10 | 17.20 | 16.70 | 17.10 | 17.10 | -0.58% | 787,073 |
| Jan 14, 2026 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | 57,646 |
| Jan 13, 2026 | 16.90 | 17.30 | 16.80 | 17.30 | 17.30 | 2.37% | 721,352 |
| Jan 12, 2026 | 17.30 | 17.30 | 16.80 | 16.90 | 16.90 | -1.74% | 271,378 |
| Jan 9, 2026 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -1.71% | 271,367 |
| Jan 8, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 1.16% | 223,442 |
| Jan 7, 2026 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | 0.58% | 348,337 |
| Jan 6, 2026 | 17.50 | 17.80 | 17.20 | 17.20 | 17.20 | -1.71% | 735,674 |
| Jan 5, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 111,893 |
| Dec 30, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 249,032 |
| Dec 29, 2025 | 17.20 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 295,190 |
| Dec 26, 2025 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 126,293 |
| Dec 25, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | - | 129,062 |
| Dec 24, 2025 | 17.10 | 17.30 | 16.70 | 17.10 | 17.10 | 1.79% | 471,662 |
| Dec 23, 2025 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | - | 159,021 |
| Dec 22, 2025 | 16.30 | 16.90 | 16.30 | 16.80 | 16.80 | 2.44% | 358,288 |
| Dec 19, 2025 | 16.20 | 16.40 | 16.00 | 16.40 | 16.40 | 1.86% | 446,015 |
| Dec 18, 2025 | 15.90 | 16.60 | 15.80 | 16.10 | 16.10 | -2.42% | 776,628 |
| Dec 17, 2025 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 324,591 |
| Dec 16, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 323,789 |
| Dec 15, 2025 | 16.80 | 17.00 | 16.20 | 16.40 | 16.40 | -2.38% | 811,971 |
| Dec 12, 2025 | 16.90 | 16.90 | 16.50 | 16.80 | 16.80 | -1.18% | 283,689 |
| Dec 11, 2025 | 17.00 | 17.80 | 16.70 | 17.00 | 17.00 | -3.95% | 520,278 |
| Dec 9, 2025 | 17.60 | 17.90 | 17.10 | 17.70 | 17.70 | 3.51% | 828,753 |
| Dec 8, 2025 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 1.18% | 223,874 |
| 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 |