NVIDIA Corporation (BKK:NVDA03)
Thailand
· Delayed Price · Currency is THB 4.660
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:32 AM ICT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.68 | 4.74 | 4.52 | 4.66 | 4.66 | 3.10% | 129,972 |
| Apr 27, 2026 | 4.36 | 4.54 | 4.36 | 4.52 | 4.52 | 4.63% | 198,784 |
| Apr 24, 2026 | 4.36 | 4.40 | 4.30 | 4.32 | 4.32 | -0.46% | 106,896 |
| Apr 23, 2026 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | 0.46% | 59,576 |
| Apr 22, 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 125,420 |
| Apr 21, 2026 | 4.28 | 4.34 | 4.24 | 4.34 | 4.34 | 1.88% | 193,089 |
| Apr 20, 2026 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 160,315 |
| Apr 17, 2026 | 4.26 | 4.30 | 4.22 | 4.24 | 4.24 | -0.93% | 45,024 |
| Apr 16, 2026 | 3.94 | 4.30 | 3.94 | 4.28 | 4.28 | 9.18% | 460,262 |
| Apr 10, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 29,621 |
| Apr 9, 2026 | 3.88 | 3.94 | 3.84 | 3.88 | 3.88 | -1.52% | 16,301 |
| Apr 8, 2026 | 3.84 | 3.94 | 3.80 | 3.94 | 3.94 | 2.07% | 75,220 |
| Apr 7, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 83,623 |
| Apr 3, 2026 | 3.74 | 3.88 | 3.72 | 3.84 | 3.84 | 2.13% | 18,323 |
| Apr 2, 2026 | 3.78 | 3.86 | 3.74 | 3.76 | 3.76 | -1.57% | 68,798 |
| Apr 1, 2026 | 3.68 | 3.86 | 3.66 | 3.82 | 3.82 | 3.80% | 56,147 |
| Mar 31, 2026 | 3.72 | 3.72 | 3.62 | 3.68 | 3.68 | -1.08% | 75,166 |
| Mar 30, 2026 | 3.76 | 3.76 | 3.64 | 3.72 | 3.72 | -1.59% | 261,575 |
| Mar 27, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -2.58% | 26,266 |
| Mar 26, 2026 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | - | 27,975 |
| Mar 25, 2026 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 114,012 |
| Mar 24, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 1.60% | 195,862 |
| Mar 23, 2026 | 3.88 | 3.88 | 3.74 | 3.76 | 3.76 | -3.59% | 109,093 |
| Mar 20, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | 98,132 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 31,317 |
| Mar 18, 2026 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 54,908 |
| Mar 17, 2026 | 3.96 | 4.06 | 3.94 | 3.98 | 3.98 | 0.51% | 64,708 |
| Mar 16, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 32,207 |
| Mar 13, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | - | 11,100 |
| Mar 12, 2026 | 3.92 | 3.98 | 3.90 | 3.94 | 3.94 | 1.03% | 7,902 |
| Mar 11, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 155,143 |
| Mar 10, 2026 | 3.78 | 3.90 | 3.76 | 3.88 | 3.88 | 2.11% | 76,403 |
| Mar 9, 2026 | 3.86 | 3.88 | 3.72 | 3.80 | 3.80 | -2.06% | 17,562 |
| Mar 6, 2026 | 3.86 | 3.92 | 3.80 | 3.88 | 3.88 | 0.52% | 40,401 |
| Mar 5, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 51,302 |
| Mar 4, 2026 | 3.68 | 3.84 | 3.66 | 3.80 | 3.80 | 3.26% | 207,519 |
| Mar 2, 2026 | 3.84 | 3.84 | 3.64 | 3.68 | 3.68 | -4.66% | 202,121 |
| Feb 27, 2026 | 4.12 | 4.14 | 3.84 | 3.86 | 3.86 | -6.31% | 153,289 |
| Feb 26, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 2.49% | 151,025 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.94 | 4.02 | 4.02 | 0.50% | 94,308 |
| Feb 24, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 1.52% | 174,706 |
| Feb 23, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 0.51% | 31,779 |
| Feb 20, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 42,155 |
| Feb 19, 2026 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | - | 18,182 |
| Feb 18, 2026 | 3.80 | 3.92 | 3.76 | 3.92 | 3.92 | 3.16% | 72,335 |
| Feb 17, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | - | 114,890 |
| Feb 16, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -2.56% | 16,125 |
| Feb 13, 2026 | 3.98 | 3.98 | 3.86 | 3.90 | 3.90 | -1.52% | 42,168 |
| Feb 12, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 130,573 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -0.51% | 25,915 |
| Feb 10, 2026 | 3.84 | 4.02 | 3.82 | 3.96 | 3.96 | 2.59% | 249,365 |
| Feb 9, 2026 | 3.74 | 3.90 | 3.70 | 3.86 | 3.86 | 4.32% | 188,867 |
| Feb 6, 2026 | 3.74 | 3.74 | 3.62 | 3.70 | 3.70 | -1.07% | 92,293 |
| Feb 5, 2026 | 3.82 | 3.84 | 3.64 | 3.74 | 3.74 | -1.06% | 292,091 |
| Feb 4, 2026 | 3.94 | 3.94 | 3.76 | 3.78 | 3.78 | -4.06% | 123,967 |
| Feb 3, 2026 | 3.98 | 4.02 | 3.92 | 3.94 | 3.94 | -0.51% | 14,287 |
| Feb 2, 2026 | 3.98 | 4.08 | 3.92 | 3.96 | 3.96 | - | 187,950 |
| Jan 30, 2026 | 3.98 | 4.02 | 3.88 | 3.96 | 3.96 | - | 218,949 |
| Jan 29, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | - | 416,928 |
| Jan 28, 2026 | 3.88 | 3.98 | 3.86 | 3.96 | 3.96 | 2.06% | 189,602 |
| Jan 27, 2026 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 19,613 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.86 | 3.86 | 3.86 | 0.52% | 65,965 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -1.03% | 32,544 |
| Jan 22, 2026 | 3.72 | 3.88 | 3.70 | 3.88 | 3.88 | 3.74% | 59,772 |
| Jan 21, 2026 | 3.76 | 3.80 | 3.70 | 3.74 | 3.74 | - | 271,456 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.74 | 3.74 | 3.74 | -4.10% | 69,887 |
| Jan 19, 2026 | 3.96 | 4.00 | 3.90 | 3.90 | 3.90 | -1.52% | 17,203 |
| Jan 16, 2026 | 3.90 | 3.98 | 3.88 | 3.96 | 3.96 | 2.06% | 121,057 |
| Jan 15, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | -0.51% | 22,284 |
| Jan 14, 2026 | 3.92 | 3.94 | 3.86 | 3.90 | 3.90 | - | 41,212 |
| Jan 13, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | 2.09% | 25,693 |
| Jan 12, 2026 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -2.05% | 188,300 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -2.50% | 68,940 |
| Jan 8, 2026 | 3.94 | 4.02 | 3.92 | 4.00 | 4.00 | 1.52% | 64,573 |
| Jan 7, 2026 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | 0.51% | 145,250 |
| Jan 6, 2026 | 4.00 | 4.04 | 3.90 | 3.92 | 3.92 | -2.00% | 58,434 |
| Jan 5, 2026 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.01% | 112,741 |
| Dec 30, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 35,970 |
| Dec 29, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | - | 71,121 |
| Dec 26, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 176,612 |
| Dec 25, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 8,729 |
| Dec 24, 2025 | 3.82 | 3.94 | 3.78 | 3.90 | 3.90 | 2.09% | 266,116 |
| Dec 23, 2025 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 117,530 |
| Dec 22, 2025 | 3.72 | 3.84 | 3.68 | 3.82 | 3.82 | 2.69% | 303,133 |
| Dec 19, 2025 | 3.64 | 3.72 | 3.62 | 3.72 | 3.72 | 2.20% | 165,204 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.60 | 3.64 | 3.64 | -2.67% | 205,934 |
| Dec 17, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 1,241,257 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -1.07% | 300,225 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.70 | 3.74 | 3.74 | -1.58% | 449,095 |
| Dec 12, 2025 | 3.84 | 3.86 | 3.74 | 3.80 | 3.80 | -0.52% | 535,415 |
| Dec 11, 2025 | 3.98 | 4.00 | 3.78 | 3.82 | 3.82 | -4.98% | 409,443 |
| Dec 9, 2025 | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | 3.61% | 495,429 |
| Dec 8, 2025 | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | 0.52% | 69,441 |
| Dec 4, 2025 | 3.88 | 3.92 | 3.82 | 3.86 | 3.86 | -0.52% | 116,713 |
| Dec 3, 2025 | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | 1.04% | 210,372 |
| Dec 2, 2025 | 3.74 | 3.86 | 3.70 | 3.84 | 3.84 | 2.67% | 311,150 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | -3.61% | 423,776 |
| Nov 28, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 55,583 |
| Nov 27, 2025 | 3.78 | 3.92 | 3.78 | 3.86 | 3.86 | 2.66% | 527,021 |
| Nov 26, 2025 | 3.80 | 3.86 | 3.66 | 3.76 | 3.76 | -1.05% | 484,213 |