NVIDIA Corporation (BKK:NVDA03)
Thailand
· Delayed Price · Currency is THB 3.860
-0.020 (-0.51%)
At close: Dec 4, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | -0.52% | 116,713 |
| Dec 3, 2025 | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | 1.04% | 210,372 |
| Dec 2, 2025 | 3.74 | 3.86 | 3.70 | 3.84 | 3.84 | 2.67% | 311,150 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | -3.61% | 423,776 |
| Nov 28, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 55,583 |
| Nov 27, 2025 | 3.78 | 3.92 | 3.78 | 3.86 | 3.86 | 2.66% | 527,021 |
| Nov 26, 2025 | 3.80 | 3.86 | 3.66 | 3.76 | 3.76 | -1.05% | 484,213 |
| Nov 25, 2025 | 3.90 | 3.98 | 3.80 | 3.80 | 3.80 | -2.56% | 376,451 |
| Nov 24, 2025 | 3.84 | 4.00 | 3.76 | 3.90 | 3.90 | 1.56% | 747,914 |
| Nov 21, 2025 | 4.24 | 4.26 | 3.84 | 3.84 | 3.84 | -9.86% | 896,639 |
| Nov 20, 2025 | 3.96 | 4.32 | 3.96 | 4.26 | 4.26 | 8.12% | 427,411 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.99% | 302,890 |
| Nov 18, 2025 | 4.12 | 4.12 | 3.96 | 4.02 | 4.02 | -3.37% | 164,280 |
| Nov 17, 2025 | 3.96 | 4.18 | 3.88 | 4.16 | 4.16 | 4.52% | 708,178 |
| Nov 14, 2025 | 4.14 | 4.18 | 3.98 | 3.98 | 3.98 | -3.86% | 670,113 |
| Nov 13, 2025 | 4.24 | 4.26 | 4.14 | 4.14 | 4.14 | -3.27% | 221,367 |
| Nov 12, 2025 | 4.26 | 4.28 | 4.14 | 4.28 | 4.28 | - | 498,648 |
| Nov 11, 2025 | 4.20 | 4.34 | 4.20 | 4.28 | 4.28 | 1.90% | 241,212 |
| Nov 10, 2025 | 4.04 | 4.20 | 3.88 | 4.20 | 4.20 | 2.94% | 433,248 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.02 | 4.08 | 4.08 | -4.67% | 508,376 |
| Nov 6, 2025 | 4.30 | 4.40 | 4.26 | 4.28 | 4.28 | - | 117,309 |
| Nov 5, 2025 | 4.42 | 4.42 | 4.26 | 4.28 | 4.28 | -2.73% | 299,831 |
| Nov 4, 2025 | 4.46 | 4.58 | 4.40 | 4.40 | 4.40 | -0.90% | 159,533 |
| Nov 3, 2025 | 4.48 | 4.48 | 4.38 | 4.44 | 4.44 | -0.89% | 229,918 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.36 | 4.48 | 4.48 | 0.45% | 152,056 |
| Oct 30, 2025 | 4.50 | 4.58 | 4.44 | 4.46 | 4.46 | - | 1,439,314 |
| Oct 29, 2025 | 4.18 | 4.48 | 4.16 | 4.46 | 4.46 | 7.73% | 376,880 |
| Oct 28, 2025 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | - | 134,998 |
| Oct 27, 2025 | 4.02 | 4.16 | 4.02 | 4.14 | 4.14 | 3.50% | 464,157 |
| Oct 24, 2025 | 3.98 | 4.02 | 3.90 | 4.00 | 4.00 | 1.01% | 246,136 |
| Oct 22, 2025 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 117,374 |
| Oct 21, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -1.00% | 471,025 |
| Oct 20, 2025 | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | 4.15% | 298,837 |
| Oct 17, 2025 | 3.96 | 3.98 | 3.84 | 3.86 | 3.86 | -2.03% | 290,090 |
| Oct 16, 2025 | 4.00 | 4.04 | 3.88 | 3.94 | 3.94 | -1.01% | 379,333 |
| Oct 15, 2025 | 4.04 | 4.06 | 3.94 | 3.98 | 3.98 | -1.49% | 562,866 |
| Oct 14, 2025 | 4.24 | 4.28 | 4.02 | 4.04 | 4.04 | -4.27% | 430,395 |
| Oct 10, 2025 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 1.93% | 501,663 |
| Oct 9, 2025 | 4.04 | 4.20 | 4.04 | 4.14 | 4.14 | 2.48% | 363,341 |
| Oct 8, 2025 | 4.04 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 233,579 |
| Oct 7, 2025 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | -0.49% | 83,017 |
| Oct 6, 2025 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 226,199 |
| Oct 3, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 70,187 |