Skip to main content
NVIDIA Corporation (BKK:NVDA01)
Thailand flag Thailand · Delayed Price · Currency is THB
20.40
+0.50 (2.51%)
At close: Apr 28, 2026

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6020.7019.7020.4020.402.51%2,371,740
Apr 27, 202619.1020.1019.1019.9019.904.19%1,622,375
Apr 24, 202619.1019.4018.9019.1019.10-1,287,993
Apr 23, 202619.2019.2019.0019.1019.100.53%1,253,712
Apr 22, 202619.1019.2018.9019.0019.00-0.52%949,564
Apr 21, 202618.8019.1018.6019.1019.102.14%870,618
Apr 20, 202618.8018.9018.6018.7018.700.54%1,537,364
Apr 17, 202618.7018.8018.5018.6018.60-0.53%532,727
Apr 16, 202617.3018.8017.3018.7018.708.09%1,853,753
Apr 10, 202617.0017.4017.0017.3017.301.76%267,209
Apr 9, 202617.4017.4017.0017.0017.00-2.30%180,399
Apr 8, 202617.2017.4016.7017.4017.402.96%389,728
Apr 7, 202616.8017.0016.7016.9016.901.20%460,860
Apr 3, 202616.6017.0016.5016.7016.701.21%669,343
Apr 2, 202616.7017.0016.5016.5016.50-2.94%622,901
Apr 1, 202616.2017.0016.1017.0017.005.59%1,380,550
Mar 31, 202616.4016.4015.9016.1016.10-2.42%482,100
Mar 30, 202616.6016.6016.1016.5016.50-1.20%1,377,880
Mar 27, 202617.2017.2016.6016.7016.70-2.34%532,328
Mar 26, 202617.0017.3017.0017.1017.100.59%406,239
Mar 25, 202616.9017.1016.7017.0017.001.19%41,060
Mar 24, 202616.7016.9016.7016.8016.800.60%229,228
Mar 23, 202617.2017.2016.5016.7016.70-2.91%517,291
Mar 20, 202617.3017.4017.0017.2017.20-1.15%231,837
Mar 19, 202617.4017.6017.3017.4017.40-0.57%216,898
Mar 18, 202617.5017.5017.3017.5017.50-109,476
Mar 17, 202617.4017.8017.3017.5017.500.57%401,530
Mar 16, 202617.2017.6017.2017.4017.400.58%643,465
Mar 13, 202617.3017.4017.1017.3017.30-0.57%466,243
Mar 12, 202617.4017.5017.2017.4017.400.58%251,348
Mar 11, 202617.1017.4017.0017.3017.301.17%510,400
Mar 10, 202616.7017.1016.6017.1017.102.40%380,963
Mar 9, 202617.0017.1016.3016.7016.70-1.76%258,611
Mar 6, 202617.0017.2016.6017.0017.00-0.58%258,784
Mar 5, 202616.7017.1016.7017.1017.102.40%372,887
Mar 4, 202616.2016.9016.1016.7016.703.73%548,346
Mar 2, 202616.9017.0016.0016.1016.10-5.29%1,485,436
Feb 27, 202618.2018.2016.9017.0017.00-5.56%1,818,162
Feb 26, 202617.7018.2017.7018.0018.001.69%928,984
Feb 25, 202617.6017.8017.2017.7017.700.57%739,799
Feb 24, 202617.3017.7017.2017.6017.602.33%546,877
Feb 23, 202617.2017.4017.1017.2017.20-263,739
Feb 20, 202617.2017.3017.1017.2017.20-0.58%161,189
Feb 19, 202617.4017.5017.2017.3017.30-300,244
Feb 18, 202616.7017.3016.6017.3017.303.59%382,766
Feb 17, 202616.8016.8016.6016.7016.70-87,376
Feb 16, 202617.1017.2016.7016.7016.70-2.34%339,344
Feb 13, 202617.5017.6017.0017.1017.10-2.29%551,771
Feb 12, 202617.4017.6017.3017.5017.501.74%288,274
Feb 11, 202617.5017.6017.2017.2017.20-1.71%265,912
Feb 10, 202617.0017.7016.8017.5017.502.94%791,728
Feb 9, 202616.4017.2016.3017.0017.003.66%889,150
Feb 6, 202616.6016.6016.0016.4016.40-1.20%437,976
Feb 5, 202616.8016.8016.1016.6016.60-613,667
Feb 4, 202617.3017.4016.6016.6016.60-4.05%1,815,058
Feb 3, 202617.4017.7017.2017.3017.30-1.14%245,234
Feb 2, 202617.5018.0017.1017.5017.50-0.57%730,748
Jan 30, 202617.6017.8017.2017.6017.600.57%607,113
Jan 29, 202617.5017.7017.4017.5017.50-467,627
Jan 28, 202617.2017.5017.0017.5017.501.74%482,380
Jan 27, 202617.1017.3017.0017.2017.200.58%218,823
Jan 26, 202617.1017.5017.0017.1017.101.79%1,100,905
Jan 23, 202617.0017.1016.8016.8016.80-1.75%318,543
Jan 22, 202616.5017.1016.3017.1017.103.64%1,253,902
Jan 21, 202616.6016.8016.3016.5016.50-0.60%517,914
Jan 20, 202617.1017.1016.5016.6016.60-2.92%596,996
Jan 19, 202617.4017.5016.9017.1017.10-1.72%359,667
Jan 16, 202617.1017.5017.0017.4017.401.75%566,247
Jan 15, 202617.1017.2016.7017.1017.10-0.58%787,073
Jan 14, 202617.2017.4017.1017.2017.20-0.58%57,646
Jan 13, 202616.9017.3016.8017.3017.302.37%721,352
Jan 12, 202617.3017.3016.8016.9016.90-1.74%271,378
Jan 9, 202617.6017.6017.1017.2017.20-1.71%271,367
Jan 8, 202617.3017.6017.3017.5017.501.16%223,442
Jan 7, 202617.3017.5017.2017.3017.300.58%348,337
Jan 6, 202617.5017.8017.2017.2017.20-1.71%735,674
Jan 5, 202617.5017.6017.4017.5017.50-111,893
Dec 30, 202517.5017.5017.4017.5017.500.57%249,032
Dec 29, 202517.2017.6017.2017.4017.400.58%295,190
Dec 26, 202517.1017.4017.1017.3017.301.17%126,293
Dec 25, 202517.2017.3017.0017.1017.10-129,062
Dec 24, 202516.8017.3016.7017.1017.101.79%471,662
Dec 23, 202516.8016.9016.7016.8016.80-159,021
Dec 22, 202516.3016.9016.3016.8016.802.44%358,288
Dec 19, 202516.0016.4016.0016.4016.401.86%446,015
Dec 18, 202516.4016.6015.8016.1016.10-2.42%776,628
Dec 17, 202516.4016.5016.3016.5016.501.23%324,591
Dec 16, 202516.4016.5016.2016.3016.30-0.61%323,789
Dec 15, 202516.8017.0016.2016.4016.40-2.38%811,971
Dec 12, 202516.9016.9016.5016.8016.80-1.18%283,689
Dec 11, 202517.6017.8016.7017.0017.00-3.95%520,278
Dec 9, 202517.2017.9017.1017.7017.703.51%828,753
Dec 8, 202517.0017.3017.0017.1017.101.18%223,874
Dec 4, 202517.2017.2016.8016.9016.90-1.17%421,831
Dec 3, 202517.0017.4017.0017.1017.100.59%478,190
Dec 2, 202516.5017.0016.3017.0017.003.03%478,435
Dec 1, 202517.2017.2016.4016.5016.50-3.51%440,111
Nov 28, 202517.0017.2017.0017.1017.100.59%86,007
Nov 27, 202516.7017.3016.6017.0017.002.41%166,407
Nov 26, 202516.8017.0016.1016.6016.60-0.60%661,012