NVIDIA Corporation (BKK:NVDA80)
Thailand
· Delayed Price · Currency is THB 28.75
-0.25 (-0.86%)
At close: Dec 4, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.25 | 29.50 | 28.50 | 28.75 | 28.75 | -0.86% | 1,823,118 |
| Dec 3, 2025 | 29.00 | 29.75 | 29.00 | 29.00 | 29.00 | 0.87% | 2,018,502 |
| Dec 2, 2025 | 28.00 | 29.00 | 27.50 | 28.75 | 28.75 | 2.68% | 1,232,849 |
| Dec 1, 2025 | 29.00 | 29.25 | 27.75 | 28.00 | 28.00 | -3.45% | 1,563,297 |
| Nov 28, 2025 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 201,343 |
| Nov 27, 2025 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 3.54% | 871,141 |
| Nov 26, 2025 | 28.25 | 29.00 | 27.25 | 28.25 | 28.25 | - | 2,204,333 |
| Nov 25, 2025 | 29.25 | 29.75 | 28.25 | 28.25 | 28.25 | -2.59% | 2,097,393 |
| Nov 24, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 2,702,491 |
| Nov 21, 2025 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 3,252,104 |
| Nov 20, 2025 | 29.75 | 32.25 | 29.75 | 32.00 | 32.00 | 8.47% | 3,777,944 |
| Nov 19, 2025 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | -0.84% | 2,449,993 |
| Nov 18, 2025 | 31.00 | 31.00 | 29.50 | 29.75 | 29.75 | -4.03% | 1,314,428 |
| Nov 17, 2025 | 29.75 | 31.25 | 29.25 | 31.00 | 31.00 | 4.20% | 1,899,284 |
| Nov 14, 2025 | 31.25 | 31.25 | 29.75 | 29.75 | 29.75 | -4.03% | 1,437,728 |
| Nov 13, 2025 | 31.75 | 32.00 | 31.00 | 31.00 | 31.00 | -2.36% | 695,241 |
| Nov 12, 2025 | 32.00 | 32.00 | 31.00 | 31.75 | 31.75 | -0.78% | 734,727 |
| Nov 11, 2025 | 31.75 | 32.50 | 31.25 | 32.00 | 32.00 | 1.59% | 843,098 |
| Nov 10, 2025 | 30.25 | 31.50 | 29.00 | 31.50 | 31.50 | 2.44% | 1,736,568 |
| Nov 7, 2025 | 32.25 | 32.25 | 30.00 | 30.75 | 30.75 | -3.91% | 1,536,924 |
| Nov 6, 2025 | 32.00 | 33.00 | 31.75 | 32.00 | 32.00 | -0.78% | 1,108,048 |
| Nov 5, 2025 | 33.00 | 33.75 | 31.75 | 32.25 | 32.25 | -2.27% | 4,922,789 |
| Nov 4, 2025 | 33.25 | 34.25 | 33.00 | 33.00 | 33.00 | -0.75% | 1,192,728 |
| Nov 3, 2025 | 33.50 | 33.75 | 32.75 | 33.25 | 33.25 | -0.75% | 1,017,447 |
| Oct 31, 2025 | 33.25 | 33.75 | 32.50 | 33.50 | 33.50 | 0.75% | 1,091,132 |
| Oct 30, 2025 | 33.75 | 34.25 | 33.25 | 33.25 | 33.25 | -1.48% | 2,523,796 |
| Oct 29, 2025 | 31.00 | 33.75 | 31.00 | 33.75 | 33.75 | 8.87% | 3,658,983 |
| Oct 28, 2025 | 31.25 | 31.50 | 30.75 | 31.00 | 31.00 | -0.80% | 315,865 |
| Oct 27, 2025 | 30.00 | 31.25 | 29.75 | 31.25 | 31.25 | 5.04% | 2,133,924 |
| Oct 24, 2025 | 30.00 | 30.25 | 29.00 | 29.75 | 29.75 | -0.83% | 869,463 |
| Oct 22, 2025 | 30.00 | 30.25 | 29.50 | 30.00 | 30.00 | - | 773,407 |
| Oct 21, 2025 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | - | 418,059 |
| Oct 20, 2025 | 29.25 | 30.25 | 29.25 | 30.00 | 30.00 | 3.45% | 1,074,128 |
| Oct 17, 2025 | 29.75 | 30.00 | 28.75 | 29.00 | 29.00 | -2.52% | 828,239 |
| Oct 16, 2025 | 30.25 | 30.50 | 29.00 | 29.75 | 29.75 | -1.65% | 1,906,485 |
| Oct 15, 2025 | 30.50 | 30.50 | 29.50 | 30.25 | 30.25 | - | 1,030,874 |
| Oct 14, 2025 | 31.75 | 32.00 | 30.00 | 30.25 | 30.25 | -4.72% | 2,697,507 |
| Oct 10, 2025 | 31.50 | 32.00 | 31.25 | 31.75 | 31.75 | 2.42% | 2,438,352 |
| Oct 9, 2025 | 30.25 | 31.50 | 30.25 | 31.00 | 31.00 | 2.48% | 2,065,828 |
| Oct 8, 2025 | 30.50 | 30.75 | 29.75 | 30.25 | 30.25 | -0.82% | 672,581 |
| Oct 7, 2025 | 30.25 | 30.50 | 29.75 | 30.50 | 30.50 | -0.81% | 1,680,266 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.00 | 30.75 | 30.75 | - | 369,442 |
| Oct 3, 2025 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | - | 656,954 |
| Oct 2, 2025 | 30.25 | 30.75 | 29.75 | 30.75 | 30.75 | 2.50% | 1,464,466 |
| Oct 1, 2025 | 29.50 | 30.50 | 29.50 | 30.00 | 30.00 | 1.69% | 2,146,682 |
| Sep 30, 2025 | 29.00 | 29.75 | 29.00 | 29.50 | 29.50 | 2.61% | 1,898,650 |
| Sep 29, 2025 | 28.50 | 29.00 | 28.25 | 28.75 | 28.75 | 1.77% | 626,037 |
| Sep 26, 2025 | 28.25 | 29.25 | 28.00 | 28.25 | 28.25 | - | 977,369 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.00 | 28.25 | 28.25 | -2.59% | 1,471,949 |
| Sep 24, 2025 | 29.25 | 29.25 | 28.25 | 29.00 | 29.00 | -0.85% | 1,229,399 |
| Sep 23, 2025 | 28.00 | 29.50 | 27.75 | 29.25 | 29.25 | 5.41% | 3,286,882 |
| Sep 22, 2025 | 28.00 | 28.50 | 27.75 | 27.75 | 27.75 | -0.89% | 795,928 |
| Sep 19, 2025 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | 0.90% | 711,110 |
| Sep 18, 2025 | 27.50 | 27.75 | 26.75 | 27.75 | 27.75 | - | 999,878 |
| Sep 17, 2025 | 28.25 | 28.25 | 27.25 | 27.75 | 27.75 | -1.77% | 836,494 |
| Sep 16, 2025 | 27.75 | 28.50 | 27.75 | 28.25 | 28.25 | 1.80% | 503,367 |
| Sep 15, 2025 | 28.00 | 28.50 | 27.50 | 27.75 | 27.75 | -1.77% | 607,766 |
| Sep 12, 2025 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | - | 367,481 |
| Sep 11, 2025 | 27.75 | 28.50 | 27.75 | 28.25 | 28.25 | 2.73% | 742,682 |
| Sep 10, 2025 | 27.00 | 27.75 | 26.50 | 27.50 | 27.50 | 1.85% | 665,550 |
| Sep 9, 2025 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | 0.93% | 998,802 |
| Sep 8, 2025 | 27.50 | 27.50 | 26.25 | 26.75 | 26.75 | -3.60% | 1,351,417 |
| Sep 5, 2025 | 27.75 | 27.75 | 27.25 | 27.75 | 27.75 | - | 1,067,715 |
| Sep 4, 2025 | 27.75 | 28.00 | 27.25 | 27.75 | 27.75 | - | 482,258 |
| Sep 3, 2025 | 27.75 | 28.00 | 27.00 | 27.75 | 27.75 | - | 1,328,467 |
| Sep 2, 2025 | 28.25 | 28.50 | 27.75 | 27.75 | 27.75 | -2.63% | 645,076 |
| Sep 1, 2025 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -0.87% | 1,039,112 |
| Aug 29, 2025 | 29.00 | 29.75 | 28.50 | 28.75 | 28.75 | -0.86% | 1,215,261 |
| Aug 28, 2025 | 29.75 | 29.75 | 28.50 | 29.00 | 29.00 | -2.52% | 1,360,663 |
| Aug 27, 2025 | 29.25 | 29.75 | 29.00 | 29.75 | 29.75 | 2.59% | 1,299,137 |
| Aug 26, 2025 | 29.00 | 29.50 | 28.75 | 29.00 | 29.00 | - | 1,132,043 |
| Aug 25, 2025 | 28.25 | 29.25 | 27.75 | 29.00 | 29.00 | 3.57% | 1,227,880 |
| Aug 22, 2025 | 28.75 | 28.75 | 28.00 | 28.00 | 28.00 | -1.75% | 682,641 |
| Aug 21, 2025 | 28.50 | 28.75 | 27.25 | 28.50 | 28.50 | - | 1,771,151 |
| Aug 20, 2025 | 29.75 | 29.75 | 28.25 | 28.50 | 28.50 | -4.20% | 1,130,505 |
| Aug 19, 2025 | 29.25 | 29.75 | 29.00 | 29.75 | 29.75 | 1.71% | 829,967 |
| Aug 18, 2025 | 29.50 | 29.50 | 28.75 | 29.25 | 29.25 | -0.85% | 380,728 |
| Aug 15, 2025 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | - | 325,850 |
| Aug 14, 2025 | 29.75 | 29.75 | 29.00 | 29.50 | 29.50 | -0.84% | 313,770 |
| Aug 13, 2025 | 29.50 | 29.75 | 29.25 | 29.75 | 29.75 | 1.71% | 348,260 |
| Aug 8, 2025 | 29.50 | 29.75 | 29.00 | 29.25 | 29.25 | - | 387,292 |
| Aug 7, 2025 | 28.75 | 29.25 | 28.50 | 29.25 | 29.25 | 1.74% | 8,562,259 |
| Aug 6, 2025 | 29.25 | 29.25 | 28.25 | 28.75 | 28.75 | -1.71% | 12,927,000 |
| Aug 5, 2025 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 2.63% | 6,248,249 |
| Aug 4, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 0.88% | 1,512,100 |
| Aug 1, 2025 | 30.00 | 30.25 | 28.25 | 28.25 | 28.25 | -5.83% | 1,321,721 |
| Jul 31, 2025 | 28.50 | 30.50 | 28.50 | 30.00 | 30.00 | 5.26% | 938,356 |
| Jul 30, 2025 | 29.25 | 29.25 | 28.25 | 28.50 | 28.50 | -2.56% | 1,069,039 |
| Jul 29, 2025 | 28.00 | 29.25 | 28.00 | 29.25 | 29.25 | 4.46% | 1,032,236 |
| Jul 25, 2025 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | - | 332,946 |
| Jul 24, 2025 | 27.25 | 28.00 | 27.00 | 28.00 | 28.00 | 2.75% | 580,383 |
| Jul 23, 2025 | 27.25 | 27.75 | 26.50 | 27.25 | 27.25 | - | 1,645,108 |
| Jul 22, 2025 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | -1.80% | 383,429 |
| Jul 21, 2025 | 28.25 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 396,199 |
| Jul 18, 2025 | 28.25 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 469,730 |
| Jul 17, 2025 | 27.75 | 28.25 | 27.25 | 28.25 | 28.25 | 2.73% | 928,661 |
| Jul 16, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | 27.50 | -2.65% | 1,126,678 |
| Jul 15, 2025 | 27.00 | 28.25 | 26.25 | 28.25 | 28.25 | 4.63% | 2,038,240 |
| Jul 14, 2025 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.93% | 850,489 |
| Jul 11, 2025 | 26.00 | 27.00 | 26.00 | 26.75 | 26.75 | 2.88% | 1,198,300 |