Skip to main content
NVIDIA Corporation (BKK:NVDA19)
Thailand flag Thailand · Delayed Price · Currency is THB
28.00
+0.50 (1.82%)
Last updated: Apr 29, 2026, 11:02 AM ICT

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.0028.0028.0028.00-1.82%-
Apr 28, 202627.2528.2527.0027.5027.502.80%57,815
Apr 27, 202626.0027.5026.0026.7526.752.88%48,595
Apr 24, 202626.0026.2525.7526.0026.00-108,914
Apr 23, 202626.0026.0025.7526.0026.00-22,758
Apr 22, 202626.0026.2525.7526.0026.000.97%19,715
Apr 21, 202625.7526.0025.5025.7525.750.98%51,151
Apr 20, 202625.5025.7525.5025.5025.50-25,874
Apr 17, 202625.2525.5025.2525.5025.50-6,295
Apr 16, 202623.7025.7523.7025.5025.507.59%104,927
Apr 10, 202623.6023.7023.5023.7023.702.16%6,069
Apr 9, 202623.6023.7023.1023.2023.20-2.11%14,483
Apr 8, 202623.7023.7022.9023.7023.702.60%41,523
Apr 7, 202623.0023.1023.0023.1023.100.43%4,275
Apr 3, 202622.4023.1022.4023.0023.002.22%18,210
Apr 2, 202622.7023.0022.4022.5022.50-1.75%64,722
Apr 1, 202622.0023.0021.9022.9022.904.09%66,787
Mar 31, 202622.2022.2021.7022.0022.00-39,875
Mar 30, 202622.6022.6021.9022.0022.00-2.65%56,765
Mar 27, 202623.2023.2022.6022.6022.60-2.59%12,068
Mar 26, 202623.3023.5023.2023.2023.20-0.43%4,747
Mar 25, 202623.0023.3022.8023.3023.301.30%2,951
Mar 24, 202622.9023.0022.8023.0023.001.77%13,139
Mar 23, 202622.8023.4022.5022.6022.60-3.42%17,401
Mar 20, 202623.6023.6023.3023.4023.40-0.85%2,957
Mar 19, 202623.8023.8023.6023.6023.60-0.42%1,604
Mar 18, 202623.9023.9023.6023.7023.70-1,562
Mar 17, 202623.6024.0023.6023.7023.700.42%11,967
Mar 16, 202623.5023.7023.4023.6023.600.43%1,876
Mar 13, 202623.6023.6023.4023.5023.50-63,663
Mar 12, 202623.8023.8023.3023.5023.500.43%5,413
Mar 11, 202623.4023.5023.1023.4023.400.86%17,282
Mar 10, 202623.2023.2023.0023.2023.202.65%52,413
Mar 9, 202623.2023.2022.2022.6022.60-2.59%1,334
Mar 6, 202623.2023.3022.9023.2023.200.43%6,259
Mar 5, 202622.8023.3022.7023.1023.101.76%15,202
Mar 4, 202622.0023.0022.0022.7022.703.18%44,846
Mar 2, 202623.0023.0021.7022.0022.00-5.17%99,946
Feb 27, 202624.6024.7022.9023.2023.20-5.69%56,143
Feb 26, 202624.1024.6024.1024.6024.602.50%51,770
Feb 25, 202623.8024.0023.5024.0024.000.42%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, 202623.6023.7023.5023.5023.50-5,190
Feb 18, 202622.7023.5022.5023.5023.503.52%21,278
Feb 17, 202622.6022.7022.6022.7022.70-0.44%155
Feb 16, 202623.2023.2022.7022.8022.80-1.72%15,964
Feb 13, 202623.8024.0023.2023.2023.20-2.11%6,612
Feb 12, 202623.5024.0023.5023.7023.700.85%1,356,668
Feb 11, 202623.9023.9023.5023.5023.50-1.26%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