NVIDIA Corporation (BKK:NVDA80)
Thailand
· Delayed Price · Currency is THB 34.50
+0.75 (2.22%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.25 | 35.50 | 33.50 | 34.50 | 34.50 | 2.22% | 1,572,814 |
| Apr 27, 2026 | 32.50 | 34.25 | 32.25 | 33.75 | 33.75 | 4.65% | 2,528,505 |
| Apr 24, 2026 | 32.75 | 33.00 | 32.00 | 32.25 | 32.25 | -1.53% | 475,423 |
| Apr 23, 2026 | 32.50 | 32.75 | 32.25 | 32.75 | 32.75 | 1.55% | 504,787 |
| Apr 22, 2026 | 32.25 | 32.75 | 32.25 | 32.25 | 32.25 | - | 239,612 |
| Apr 21, 2026 | 31.75 | 32.50 | 31.75 | 32.25 | 32.25 | 1.57% | 777,909 |
| Apr 20, 2026 | 32.00 | 32.25 | 31.75 | 31.75 | 31.75 | -0.78% | 2,065,784 |
| Apr 17, 2026 | 31.75 | 32.00 | 31.25 | 32.00 | 32.00 | - | 1,404,859 |
| Apr 16, 2026 | 29.50 | 32.00 | 29.25 | 32.00 | 32.00 | 9.40% | 3,051,299 |
| Apr 10, 2026 | 29.00 | 29.75 | 29.00 | 29.25 | 29.25 | 0.86% | 1,304,773 |
| Apr 9, 2026 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -2.52% | 465,024 |
| Apr 8, 2026 | 28.75 | 29.75 | 28.25 | 29.75 | 29.75 | 2.59% | 795,025 |
| Apr 7, 2026 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 2.65% | 244,471 |
| Apr 3, 2026 | 28.00 | 29.00 | 27.75 | 28.25 | 28.25 | 0.89% | 981,279 |
| Apr 2, 2026 | 28.50 | 29.00 | 28.00 | 28.00 | 28.00 | -1.75% | 460,922 |
| Apr 1, 2026 | 28.75 | 29.00 | 27.50 | 28.50 | 28.50 | 2.70% | 1,585,540 |
| Mar 31, 2026 | 27.25 | 28.00 | 27.00 | 27.75 | 27.75 | - | 1,173,799 |
| Mar 30, 2026 | 27.50 | 28.50 | 27.25 | 27.75 | 27.75 | -0.89% | 1,600,746 |
| Mar 27, 2026 | 28.75 | 29.25 | 28.00 | 28.00 | 28.00 | -2.61% | 5,277,700 |
| Mar 26, 2026 | 28.75 | 29.50 | 28.75 | 28.75 | 28.75 | - | 251,157 |
| Mar 25, 2026 | 28.75 | 29.25 | 28.25 | 28.75 | 28.75 | 0.88% | 315,408 |
| Mar 24, 2026 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | 0.88% | 1,128,216 |
| Mar 23, 2026 | 29.00 | 29.25 | 27.75 | 28.25 | 28.25 | -2.59% | 1,076,775 |
| Mar 20, 2026 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 480,223 |
| Mar 19, 2026 | 29.75 | 30.00 | 29.25 | 29.25 | 29.25 | -0.85% | 185,417 |
| Mar 18, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | - | 488,644 |
| Mar 17, 2026 | 29.75 | 30.25 | 29.50 | 29.50 | 29.50 | - | 518,361 |
| Mar 16, 2026 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | - | 484,621 |
| Mar 13, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 517,722 |
| Mar 12, 2026 | 29.25 | 29.75 | 29.25 | 29.25 | 29.25 | - | 436,031 |
| Mar 11, 2026 | 29.25 | 29.50 | 28.75 | 29.25 | 29.25 | 0.86% | 460,705 |
| Mar 10, 2026 | 28.50 | 29.25 | 28.25 | 29.00 | 29.00 | 2.65% | 276,625 |
| Mar 9, 2026 | 29.00 | 29.25 | 27.75 | 28.25 | 28.25 | -2.59% | 3,475,760 |
| Mar 6, 2026 | 29.00 | 29.25 | 28.25 | 29.00 | 29.00 | 0.87% | 1,379,476 |
| Mar 5, 2026 | 28.25 | 29.00 | 28.25 | 28.75 | 28.75 | 2.68% | 1,360,098 |
| Mar 4, 2026 | 27.25 | 28.75 | 27.25 | 28.00 | 28.00 | 2.75% | 6,592,874 |
| Mar 2, 2026 | 29.00 | 29.00 | 27.25 | 27.25 | 27.25 | -5.22% | 3,462,889 |
| Feb 27, 2026 | 30.75 | 31.00 | 28.75 | 28.75 | 28.75 | -6.50% | 1,674,530 |
| Feb 26, 2026 | 30.25 | 30.75 | 30.00 | 30.75 | 30.75 | 2.50% | 894,137 |
| Feb 25, 2026 | 29.75 | 30.25 | 29.25 | 30.00 | 30.00 | - | 613,909 |
| Feb 24, 2026 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 2.56% | 581,948 |
| Feb 23, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 329,092 |
| Feb 20, 2026 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 475,428 |
| Feb 19, 2026 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 803,663 |
| Feb 18, 2026 | 28.50 | 29.25 | 28.25 | 29.25 | 29.25 | 3.54% | 1,188,267 |
| Feb 17, 2026 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | - | 247,167 |
| Feb 16, 2026 | 29.00 | 29.25 | 28.25 | 28.25 | 28.25 | -1.74% | 577,830 |
| Feb 13, 2026 | 29.75 | 30.00 | 28.75 | 28.75 | 28.75 | -2.54% | 1,252,993 |
| Feb 12, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | 0.85% | 668,186 |
| Feb 11, 2026 | 29.75 | 30.25 | 29.25 | 29.25 | 29.25 | -1.68% | 5,355,856 |
| Feb 10, 2026 | 28.75 | 30.00 | 28.50 | 29.75 | 29.75 | 3.48% | 1,024,873 |
| Feb 9, 2026 | 27.75 | 29.25 | 27.75 | 28.75 | 28.75 | 3.60% | 1,269,380 |
| Feb 6, 2026 | 28.25 | 28.25 | 27.00 | 27.75 | 27.75 | -0.89% | 1,291,392 |
| Feb 5, 2026 | 28.50 | 28.50 | 27.25 | 28.00 | 28.00 | -0.88% | 1,379,354 |
| Feb 4, 2026 | 29.50 | 29.50 | 28.00 | 28.25 | 28.25 | -4.24% | 3,695,755 |
| Feb 3, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | - | 501,292 |
| Feb 2, 2026 | 29.75 | 30.75 | 29.25 | 29.50 | 29.50 | -0.84% | 1,252,806 |
| Jan 30, 2026 | 29.75 | 30.25 | 29.00 | 29.75 | 29.75 | -0.83% | 1,319,274 |
| Jan 29, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 0.84% | 402,819 |
| Jan 28, 2026 | 29.25 | 30.00 | 29.00 | 29.75 | 29.75 | 2.59% | 991,248 |
| Jan 27, 2026 | 29.00 | 29.50 | 28.75 | 29.00 | 29.00 | - | 366,091 |
| Jan 26, 2026 | 29.00 | 29.50 | 28.75 | 29.00 | 29.00 | 0.87% | 832,218 |
| Jan 23, 2026 | 29.00 | 29.25 | 28.50 | 28.75 | 28.75 | -0.86% | 490,201 |
| Jan 22, 2026 | 28.00 | 29.25 | 27.50 | 29.00 | 29.00 | 4.50% | 1,263,655 |
| Jan 21, 2026 | 28.00 | 28.50 | 27.75 | 27.75 | 27.75 | -1.77% | 1,403,280 |
| Jan 20, 2026 | 29.25 | 29.25 | 28.00 | 28.25 | 28.25 | -2.59% | 913,283 |
| Jan 19, 2026 | 29.50 | 30.00 | 28.75 | 29.00 | 29.00 | -1.69% | 336,502 |
| Jan 16, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 573,163 |
| Jan 15, 2026 | 29.25 | 29.25 | 28.50 | 29.25 | 29.25 | - | 1,393,106 |
| Jan 14, 2026 | 29.25 | 29.75 | 28.75 | 29.25 | 29.25 | - | 491,844 |
| Jan 13, 2026 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 2.63% | 354,048 |
| Jan 12, 2026 | 29.25 | 29.25 | 28.50 | 28.50 | 28.50 | -1.72% | 655,001 |
| Jan 9, 2026 | 30.00 | 30.00 | 28.75 | 29.00 | 29.00 | -2.52% | 545,452 |
| Jan 8, 2026 | 29.25 | 30.00 | 29.25 | 29.75 | 29.75 | 1.71% | 928,109 |
| Jan 7, 2026 | 29.50 | 30.00 | 29.25 | 29.25 | 29.25 | -0.85% | 517,664 |
| Jan 6, 2026 | 30.00 | 30.50 | 29.25 | 29.50 | 29.50 | -1.67% | 960,128 |
| Jan 5, 2026 | 29.75 | 30.00 | 29.25 | 30.00 | 30.00 | 1.69% | 611,060 |
| Dec 30, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 401,707 |
| Dec 29, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 1.71% | 873,202 |
| Dec 26, 2025 | 29.25 | 29.75 | 29.00 | 29.25 | 29.25 | 0.86% | 521,304 |
| Dec 25, 2025 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 440,032 |
| Dec 24, 2025 | 28.50 | 29.50 | 28.25 | 29.25 | 29.25 | 2.63% | 1,005,574 |
| Dec 23, 2025 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | - | 1,016,697 |
| Dec 22, 2025 | 27.75 | 28.75 | 27.50 | 28.50 | 28.50 | 3.64% | 1,389,508 |
| Dec 19, 2025 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | 1.85% | 933,728 |
| Dec 18, 2025 | 28.00 | 28.25 | 26.75 | 27.00 | 27.00 | -3.57% | 1,385,826 |
| Dec 17, 2025 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 285,622 |
| Dec 16, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | 27.50 | -1.79% | 965,604 |
| Dec 15, 2025 | 28.25 | 29.00 | 27.50 | 28.00 | 28.00 | -0.88% | 1,113,190 |
| Dec 12, 2025 | 28.75 | 29.00 | 28.00 | 28.25 | 28.25 | -1.74% | 1,491,634 |
| Dec 11, 2025 | 30.00 | 30.00 | 28.25 | 28.75 | 28.75 | -4.96% | 1,184,797 |
| Dec 9, 2025 | 29.00 | 30.25 | 29.00 | 30.25 | 30.25 | 4.31% | 1,639,104 |
| Dec 8, 2025 | 29.00 | 29.50 | 28.75 | 29.00 | 29.00 | 0.87% | 1,084,785 |
| 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 |