Skip to main content
NVIDIA Corporation (BKK:NVDA19)
Thailand flag Thailand · Delayed Price · Currency is THB
23.20
-1.40 (-5.69%)
Last updated: Feb 27, 2026, 2:55 PM ICT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.6024.7022.9023.2023.20-5.69%56,143
Feb 26, 202624.3024.6024.1024.6024.602.50%51,770
Feb 25, 202623.9024.0023.5024.0024.000.42%35,255
Feb 24, 202623.6024.0023.6023.9023.901.70%14,489
Feb 23, 202623.3023.7023.3023.5023.50-16,727
Feb 20, 202623.3023.5023.3023.5023.50-7,513
Feb 19, 202623.5023.7023.5023.5023.50-5,190
Feb 18, 202623.3023.5022.5023.5023.503.52%21,278
Feb 17, 202622.6022.7022.6022.7022.70-0.44%155
Feb 16, 202622.8023.2022.7022.8022.80-1.72%15,964
Feb 13, 202623.4024.0023.2023.2023.20-2.11%6,612
Feb 12, 202623.7024.0023.5023.7023.700.85%1,356,668
Feb 11, 202623.7023.9023.5023.5023.50-1.26%1,234
Feb 10, 202623.1024.1023.1023.8023.803.03%45,328
Feb 9, 202622.5023.3022.3023.1023.104.05%21,332
Feb 6, 202622.4022.4021.8022.2022.20-1.33%21,981
Feb 5, 202622.9022.9021.9022.5022.50-0.44%55,715
Feb 4, 202623.6023.6022.6022.6022.60-4.24%32,202
Feb 3, 202623.8024.0023.5023.6023.60-0.84%8,150
Feb 2, 202623.9024.4023.6023.8023.80-0.42%86,496
Jan 30, 202623.8024.0023.4023.9023.900.42%10,047
Jan 29, 202623.9024.0023.8023.8023.80-0.42%1,740
Jan 28, 202623.3023.9023.3023.9023.902.58%18,529
Jan 27, 202623.3023.5023.3023.3023.30-2,190
Jan 26, 202623.3023.6023.3023.3023.300.87%13,947
Jan 23, 202623.3023.3023.0023.1023.10-0.43%433
Jan 22, 202622.3023.2022.2023.2023.203.57%20,547
Jan 21, 202622.6022.7022.2022.4022.40-0.44%23,905
Jan 20, 202623.5023.5022.5022.5022.50-4.26%48,275
Jan 19, 202623.8024.0023.4023.5023.50-6,813
Jan 16, 202623.4023.8023.4023.5023.501.29%47,818
Jan 15, 202623.3023.3022.8023.2023.20-0.85%11,677
Jan 14, 202623.3023.6023.2023.4023.400.43%19,192
Jan 13, 202623.1023.3023.1023.3023.302.19%1,718
Jan 12, 202623.5023.5022.8022.8022.80-1.72%13,474
Jan 9, 202623.9023.9023.2023.2023.20-2.93%26,394
Jan 8, 202623.6024.0023.5023.9023.901.27%125,971
Jan 7, 202623.7023.9023.6023.6023.60-27,472
Jan 6, 202623.9024.2023.4023.6023.60-1.26%64,784
Jan 5, 202623.8023.9023.6023.9023.901.27%47,538
Dec 30, 202523.6023.7023.6023.6023.60-0.42%2,550
Dec 29, 202523.7023.9023.7023.7023.70-11,713
Dec 26, 202523.5023.7023.5023.7023.700.85%33,197
Dec 25, 202523.4023.5023.3023.5023.500.43%182
Dec 24, 202522.9023.6022.7023.4023.402.18%26,631
Dec 23, 202522.9023.0022.7022.9022.900.88%1,554
Dec 22, 202522.2022.9022.2022.7022.702.71%60,468
Dec 19, 202521.8022.2021.7022.1022.101.84%2,997
Dec 18, 202522.2022.2021.5021.7021.70-2.69%15,548
Dec 17, 202522.3022.4022.1022.3022.300.90%1,760
Dec 16, 202522.3022.4022.0022.1022.10-0.45%64,150
Dec 15, 202522.9023.0022.2022.2022.20-2.63%63,715
Dec 12, 202523.0023.0022.5022.8022.80-11,492
Dec 11, 202523.9023.9022.8022.8022.80-5.00%78,167
Dec 9, 202523.3024.1023.3024.0024.003.45%55,939
Dec 8, 202523.2023.6023.1023.2023.200.87%13,070
Dec 4, 202523.2023.4023.0023.0023.00-0.86%6,394
Dec 3, 202523.2023.6023.2023.2023.200.43%108,608
Dec 2, 202522.4023.2022.3023.1023.102.67%31,326
Dec 1, 202523.3023.3022.3022.5022.50-3.43%81,673
Nov 28, 202523.3023.4023.2023.3023.30-2,194
Nov 27, 202522.7023.5022.7023.3023.303.10%172,932
Nov 26, 202522.8023.1022.0022.6022.60-1.31%52,109
Nov 25, 202523.4023.7022.9022.9022.90-1.72%68,778
Nov 24, 202523.2023.8022.7023.3023.30-76,752
Nov 21, 202525.5025.7523.3023.3023.30-8.63%80,279
Nov 20, 202523.9025.7523.9025.5025.507.59%49,785
Nov 19, 202524.0024.0023.4023.7023.70-1.66%55,765
Nov 18, 202524.7024.7023.9024.1024.10-3.21%6,074
Nov 17, 202523.8025.0023.4024.9024.904.18%21,193
Nov 14, 202524.9024.9023.8023.9023.90-3.24%24,819
Nov 13, 202525.5025.5024.7024.7024.70-3.14%37,374
Nov 12, 202525.7525.7525.0025.5025.50-0.97%15,166
Nov 11, 202525.2526.0025.2525.7525.751.98%36,570
Nov 10, 202524.3025.2523.2025.2525.253.48%86,568
Nov 7, 202525.5025.7524.2024.4024.40-5.24%38,376
Nov 6, 202526.0026.2525.5025.7525.75-4,838
Nov 5, 202526.2526.5025.5025.7525.75-2.83%33,796
Nov 4, 202526.7527.2526.5026.5026.50-149,570
Nov 3, 202527.0027.0026.2526.5026.50-0.93%5,280
Oct 31, 202527.0027.0026.2526.7526.75-382,681
Oct 30, 202527.0027.5026.5026.7526.75-706,529
Oct 29, 202525.0027.0024.9026.7526.757.43%282,549
Oct 28, 202524.9025.2524.8024.9024.90-39,144
Oct 27, 202524.0024.9024.0024.9024.904.18%23,384
Oct 24, 202523.9024.0023.3023.9023.900.42%110,632
Oct 22, 202524.0024.0023.7023.8023.80-0.42%10,747
Oct 21, 202524.0024.1023.7023.9023.90-0.83%9,797
Oct 20, 202523.6024.2023.6024.1024.103.88%78,970
Oct 17, 202523.8023.8023.1023.2023.20-2.52%53,132
Oct 16, 202524.1024.1023.3023.8023.80-0.42%17,478
Oct 15, 202524.4024.4023.6023.9023.90-1.65%113,646
Oct 14, 202525.5025.7524.1024.3024.30-4.71%133,872
Oct 10, 202525.0025.5025.0025.5025.502.00%423,129
Oct 9, 202524.3025.2524.3025.0025.002.88%195,667
Oct 8, 202524.4024.5024.1024.3024.300.41%217,821
Oct 7, 202524.2024.3023.9024.2024.20-1.22%43,339
Oct 6, 202524.6024.6024.1024.5024.50-0.41%2,145,630
Oct 3, 202524.6024.7024.4024.6024.60-45,769
Oct 2, 202524.0024.6023.8024.6024.602.50%81,484