NVIDIA Corporation (BKK:NVDA06)
Thailand
· Delayed Price · Currency is THB 3.760
-0.100 (-2.59%)
Last updated: Mar 9, 2026, 3:26 PM ICT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.86 | 3.88 | 3.76 | 3.86 | 3.86 | - | 128,157 |
| Mar 5, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | 1.58% | 191,358 |
| Mar 4, 2026 | 3.70 | 3.84 | 3.64 | 3.80 | 3.80 | 3.83% | 597,588 |
| Mar 2, 2026 | 3.84 | 3.84 | 3.62 | 3.66 | 3.66 | -5.67% | 1,399,576 |
| Feb 27, 2026 | 3.82 | 4.10 | 3.82 | 3.88 | 3.88 | -5.37% | 731,450 |
| Feb 26, 2026 | 4.06 | 4.12 | 4.02 | 4.10 | 4.10 | 2.50% | 1,059,404 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.90 | 4.00 | 4.00 | - | 355,509 |
| Feb 24, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 546,066 |
| Feb 23, 2026 | 3.90 | 3.96 | 3.88 | 3.92 | 3.92 | 0.51% | 111,959 |
| Feb 20, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | - | 67,486 |
| Feb 19, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | -0.51% | 236,925 |
| Feb 18, 2026 | 3.88 | 3.92 | 3.76 | 3.92 | 3.92 | 3.16% | 80,023 |
| Feb 17, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 62,904 |
| Feb 16, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -2.05% | 329,524 |
| Feb 13, 2026 | 3.90 | 3.98 | 3.86 | 3.90 | 3.90 | -1.02% | 1,084,983 |
| Feb 12, 2026 | 3.94 | 4.00 | 3.92 | 3.94 | 3.94 | 0.51% | 355,471 |
| Feb 11, 2026 | 3.98 | 4.00 | 3.90 | 3.92 | 3.92 | -1.51% | 221,851 |
| Feb 10, 2026 | 3.84 | 4.00 | 3.82 | 3.98 | 3.98 | 3.65% | 892,924 |
| Feb 9, 2026 | 3.74 | 3.90 | 3.68 | 3.84 | 3.84 | 3.78% | 321,764 |
| Feb 6, 2026 | 3.66 | 3.76 | 3.62 | 3.70 | 3.70 | -2.12% | 317,939 |
| Feb 5, 2026 | 3.80 | 3.82 | 3.64 | 3.78 | 3.78 | - | 402,268 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -3.57% | 904,663 |
| Feb 3, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | -1.01% | 167,980 |
| Feb 2, 2026 | 4.00 | 4.06 | 3.90 | 3.96 | 3.96 | 0.51% | 1,220,548 |
| Jan 30, 2026 | 3.96 | 4.02 | 3.88 | 3.94 | 3.94 | -0.51% | 1,163,482 |
| Jan 29, 2026 | 3.98 | 4.00 | 3.92 | 3.96 | 3.96 | - | 273,100 |
| Jan 28, 2026 | 3.90 | 3.96 | 3.86 | 3.96 | 3.96 | 1.54% | 462,181 |
| Jan 27, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 60,331 |
| Jan 26, 2026 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | 0.52% | 810,328 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 158,140 |
| Jan 22, 2026 | 3.72 | 3.86 | 3.68 | 3.86 | 3.86 | 3.21% | 399,283 |
| Jan 21, 2026 | 3.74 | 3.80 | 3.70 | 3.74 | 3.74 | - | 811,116 |
| Jan 20, 2026 | 3.92 | 3.92 | 3.74 | 3.74 | 3.74 | -4.10% | 765,861 |
| Jan 19, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 303,262 |
| Jan 16, 2026 | 3.88 | 3.98 | 3.88 | 3.94 | 3.94 | 2.07% | 557,412 |
| Jan 15, 2026 | 3.88 | 3.90 | 3.80 | 3.86 | 3.86 | -1.03% | 306,228 |
| Jan 14, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | - | 1,700,932 |
| Jan 13, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 35,409 |
| Jan 12, 2026 | 3.90 | 3.92 | 3.80 | 3.82 | 3.82 | -2.05% | 322,770 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -2.50% | 252,074 |
| Jan 8, 2026 | 3.94 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 103,684 |
| Jan 7, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -0.51% | 105,241 |
| Jan 6, 2026 | 3.98 | 4.04 | 3.90 | 3.92 | 3.92 | -1.01% | 494,893 |
| Jan 5, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | 0.51% | 103,186 |
| Dec 30, 2025 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | - | 61,151 |
| Dec 29, 2025 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | - | 134,772 |
| Dec 26, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2.07% | 125,827 |
| Dec 25, 2025 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -0.52% | 137,187 |
| Dec 24, 2025 | 3.80 | 3.92 | 3.80 | 3.88 | 3.88 | 2.11% | 701,433 |
| Dec 23, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 310,850 |
| Dec 22, 2025 | 3.70 | 3.82 | 3.68 | 3.80 | 3.80 | 2.70% | 172,268 |
| Dec 19, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 121,043 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.56 | 3.60 | 3.60 | -3.23% | 500,515 |
| Dec 17, 2025 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 1.64% | 60,872 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -1.61% | 474,038 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.68 | 3.72 | 3.72 | -2.11% | 659,764 |
| Dec 12, 2025 | 3.84 | 3.86 | 3.72 | 3.80 | 3.80 | -0.52% | 634,941 |
| Dec 11, 2025 | 3.98 | 4.00 | 3.78 | 3.82 | 3.82 | -4.98% | 773,343 |
| Dec 9, 2025 | 3.90 | 4.04 | 3.88 | 4.02 | 4.02 | 3.61% | 440,764 |
| Dec 8, 2025 | 3.84 | 3.94 | 3.84 | 3.88 | 3.88 | 1.04% | 356,042 |
| Dec 4, 2025 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | -0.52% | 196,826 |
| Dec 3, 2025 | 3.86 | 3.96 | 3.86 | 3.86 | 3.86 | 0.52% | 1,660,049 |
| Dec 2, 2025 | 3.74 | 3.84 | 3.68 | 3.84 | 3.84 | 3.23% | 373,789 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -4.12% | 700,548 |
| Nov 28, 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | - | 20,348 |
| Nov 27, 2025 | 3.78 | 3.92 | 3.78 | 3.88 | 3.88 | 2.65% | 126,134 |
| Nov 26, 2025 | 3.80 | 3.84 | 3.66 | 3.78 | 3.78 | -0.53% | 1,811,209 |
| Nov 25, 2025 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | -2.56% | 669,185 |
| Nov 24, 2025 | 3.86 | 3.98 | 3.74 | 3.90 | 3.90 | 0.52% | 1,179,465 |
| Nov 21, 2025 | 4.24 | 4.26 | 3.86 | 3.88 | 3.88 | -9.35% | 1,294,497 |
| Nov 20, 2025 | 3.96 | 4.30 | 3.96 | 4.28 | 4.28 | 8.08% | 1,009,771 |
| Nov 19, 2025 | 4.02 | 4.02 | 3.90 | 3.96 | 3.96 | -1.49% | 337,653 |
| Nov 18, 2025 | 4.12 | 4.12 | 3.96 | 4.02 | 4.02 | -3.37% | 743,441 |
| Nov 17, 2025 | 3.98 | 4.18 | 3.90 | 4.16 | 4.16 | 5.05% | 720,340 |
| Nov 14, 2025 | 4.16 | 4.16 | 3.96 | 3.96 | 3.96 | -4.81% | 1,435,879 |
| Nov 13, 2025 | 4.24 | 4.26 | 4.14 | 4.16 | 4.16 | -2.35% | 510,478 |
| Nov 12, 2025 | 4.26 | 4.26 | 4.14 | 4.26 | 4.26 | -0.47% | 294,821 |
| Nov 11, 2025 | 4.20 | 4.32 | 4.18 | 4.28 | 4.28 | 1.90% | 1,131,293 |
| Nov 10, 2025 | 4.04 | 4.20 | 3.86 | 4.20 | 4.20 | 2.94% | 827,184 |
| Nov 7, 2025 | 4.28 | 4.30 | 4.02 | 4.08 | 4.08 | -3.77% | 1,127,726 |
| Nov 6, 2025 | 4.28 | 4.40 | 4.22 | 4.24 | 4.24 | -0.47% | 1,244,261 |
| Nov 5, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -3.62% | 811,354 |
| Nov 4, 2025 | 4.44 | 4.58 | 4.40 | 4.42 | 4.42 | - | 775,902 |
| Nov 3, 2025 | 4.48 | 4.48 | 4.38 | 4.42 | 4.42 | -1.34% | 327,748 |
| Oct 31, 2025 | 4.46 | 4.48 | 4.36 | 4.48 | 4.48 | 0.45% | 711,654 |
| Oct 30, 2025 | 4.48 | 4.58 | 4.42 | 4.46 | 4.46 | - | 2,187,759 |
| Oct 29, 2025 | 4.18 | 4.48 | 4.14 | 4.46 | 4.46 | 7.21% | 5,146,832 |
| Oct 28, 2025 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | - | 490,487 |
| Oct 27, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 4.52% | 892,383 |
| Oct 24, 2025 | 3.98 | 4.00 | 3.86 | 3.98 | 3.98 | 0.51% | 220,014 |
| Oct 22, 2025 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 266,756 |
| Oct 21, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 104,677 |
| Oct 20, 2025 | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | 4.15% | 209,445 |
| Oct 17, 2025 | 3.96 | 3.98 | 3.84 | 3.86 | 3.86 | -2.53% | 385,912 |
| Oct 16, 2025 | 4.02 | 4.04 | 3.86 | 3.96 | 3.96 | -1.49% | 531,097 |
| Oct 15, 2025 | 4.06 | 4.06 | 3.94 | 4.02 | 4.02 | -0.99% | 595,616 |
| Oct 14, 2025 | 4.24 | 4.28 | 4.00 | 4.06 | 4.06 | -4.25% | 606,775 |
| Oct 10, 2025 | 4.16 | 4.24 | 4.14 | 4.24 | 4.24 | 2.42% | 775,027 |
| Oct 9, 2025 | 4.02 | 4.18 | 4.02 | 4.14 | 4.14 | 2.99% | 381,516 |
| Oct 8, 2025 | 4.04 | 4.08 | 3.98 | 4.02 | 4.02 | -0.50% | 336,877 |