NVIDIA Corporation (BKK:NVDA06)
Thailand
· Delayed Price · Currency is THB 4.620
+0.100 (2.21%)
Last updated: Apr 28, 2026, 4:19 PM ICT
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.54 | 4.70 | 4.48 | 4.62 | 4.62 | 2.21% | 20,422,770 |
| Apr 27, 2026 | 4.36 | 4.56 | 4.34 | 4.52 | 4.52 | 4.63% | 904,063 |
| Apr 24, 2026 | 4.32 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 103,491 |
| Apr 23, 2026 | 4.34 | 4.36 | 4.28 | 4.36 | 4.36 | 0.93% | 301,235 |
| Apr 22, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 1,023,539 |
| Apr 21, 2026 | 4.26 | 4.32 | 4.22 | 4.30 | 4.30 | 1.42% | 245,601 |
| Apr 20, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | - | 216,985 |
| Apr 17, 2026 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | -0.93% | 583,112 |
| Apr 16, 2026 | 3.92 | 4.28 | 3.92 | 4.28 | 4.28 | 9.18% | 2,131,787 |
| Apr 10, 2026 | 3.92 | 3.96 | 3.86 | 3.92 | 3.92 | 1.55% | 43,327 |
| Apr 9, 2026 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.53% | 429,453 |
| Apr 8, 2026 | 3.90 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 307,755 |
| Apr 7, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 73,524 |
| Apr 3, 2026 | 3.74 | 3.86 | 3.72 | 3.82 | 3.82 | 2.14% | 176,945 |
| Apr 2, 2026 | 3.82 | 3.84 | 3.72 | 3.74 | 3.74 | -2.09% | 287,877 |
| Apr 1, 2026 | 3.82 | 3.84 | 3.64 | 3.82 | 3.82 | 4.95% | 60,402,273 |
| Mar 31, 2026 | 3.66 | 3.70 | 3.62 | 3.64 | 3.64 | -2.15% | 275,418 |
| Mar 30, 2026 | 3.78 | 3.78 | 3.64 | 3.72 | 3.72 | -1.59% | 523,990 |
| Mar 27, 2026 | 3.80 | 3.88 | 3.76 | 3.78 | 3.78 | -3.08% | 416,686 |
| Mar 26, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.04% | 31,763 |
| Mar 25, 2026 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | 1.05% | 127,217 |
| Mar 24, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 1.60% | 311,816 |
| Mar 23, 2026 | 3.88 | 3.90 | 3.72 | 3.76 | 3.76 | -3.09% | 563,306 |
| Mar 20, 2026 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 250,270 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 72,456 |
| Mar 18, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | - | 188,139 |
| Mar 17, 2026 | 3.94 | 4.04 | 3.92 | 3.94 | 3.94 | 0.51% | 325,100 |
| Mar 16, 2026 | 3.94 | 4.00 | 3.90 | 3.92 | 3.92 | - | 331,715 |
| Mar 13, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | - | 80,257 |
| Mar 12, 2026 | 3.90 | 3.98 | 3.90 | 3.92 | 3.92 | - | 274,609 |
| Mar 11, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 1.03% | 218,038 |
| Mar 10, 2026 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 2.65% | 126,310 |
| Mar 9, 2026 | 3.86 | 3.88 | 3.70 | 3.78 | 3.78 | -2.07% | 216,613 |
| Mar 6, 2026 | 3.86 | 3.88 | 3.76 | 3.86 | 3.86 | - | 128,157 |
| Mar 5, 2026 | 3.82 | 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 | 4.10 | 4.10 | 3.82 | 3.88 | 3.88 | -5.37% | 731,450 |
| Feb 26, 2026 | 4.02 | 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 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -0.51% | 236,925 |
| Feb 18, 2026 | 3.80 | 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 | 3.96 | 3.98 | 3.86 | 3.90 | 3.90 | -1.02% | 1,084,983 |
| Feb 12, 2026 | 3.92 | 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 | 3.76 | 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 |