Broadcom Inc. (BKK:AVGO80)
Thailand · Delayed Price · Currency is THB 1.950
+0.040 (2.09%)
At close: Aug 5, 2025, 4:30 PM ICT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | - | 2.11% | 106,355 |
| Aug 4, 2025 | 1.88 | 1.91 | 1.88 | 1.90 | - | 2.70% | 375,999 |
| Aug 1, 2025 | 2.00 | 2.02 | 1.85 | 1.85 | - | -8.42% | 3,738,875 |
| Jul 31, 2025 | 1.94 | 2.02 | 1.93 | 2.02 | - | 4.12% | 2,310,484 |
| Jul 30, 2025 | 1.94 | 1.96 | 1.92 | 1.94 | - | - | 870,188 |
| Jul 29, 2025 | 1.87 | 1.94 | 1.86 | 1.94 | - | 4.30% | 1,446,150 |
| Jul 25, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | - | -1.06% | 1,310,333 |
| Jul 24, 2025 | 1.80 | 1.88 | 1.77 | 1.88 | - | 3.87% | 2,634,188 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.78 | 1.81 | - | -2.16% | 5,946,029 |
| Jul 22, 2025 | 1.85 | 1.90 | 1.83 | 1.85 | - | - | 797,861 |
| Jul 21, 2025 | 1.87 | 1.87 | 1.83 | 1.85 | - | -1.07% | 1,643,353 |
| Jul 18, 2025 | 1.85 | 1.89 | 1.84 | 1.87 | - | 1.08% | 2,590,159 |
| Jul 17, 2025 | 1.82 | 1.85 | 1.80 | 1.85 | - | 1.09% | 1,081,221 |
| Jul 16, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | - | 0.55% | 1,101,448 |
| Jul 15, 2025 | 1.78 | 1.82 | 1.76 | 1.82 | - | 2.82% | 2,616,592 |
| Jul 14, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | - | -1.67% | 1,569,239 |
| Jul 11, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | - | 1.12% | 2,068,020 |
| Jul 9, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | - | -2.20% | 1,760,352 |
| Jul 8, 2025 | 1.78 | 1.83 | 1.78 | 1.82 | - | 1.68% | 3,469,934 |
| Jul 7, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | - | - | 393,014 |
| Jul 4, 2025 | 1.77 | 1.80 | 1.74 | 1.79 | - | 1.13% | 1,512,774 |
| Jul 3, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | - | 2.91% | 2,482,793 |
| Jul 2, 2025 | 1.79 | 1.80 | 1.71 | 1.72 | - | -3.37% | 4,169,718 |
| Jul 1, 2025 | 1.80 | 1.82 | 1.78 | 1.78 | - | -1.66% | 1,842,679 |
| Jun 30, 2025 | 1.79 | 1.81 | 1.76 | 1.81 | - | 1.12% | 972,421 |
| Jun 27, 2025 | 1.76 | 1.79 | 1.73 | 1.79 | - | 1.70% | 3,585,699 |
| Jun 26, 2025 | 1.76 | 1.78 | 1.70 | 1.76 | - | - | 2,625,923 |
| Jun 25, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | - | 3.53% | 3,020,070 |
| Jun 24, 2025 | 1.66 | 1.70 | 1.63 | 1.70 | - | 3.03% | 3,918,387 |
| Jun 23, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | - | -0.60% | 1,273,263 |
| Jun 20, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | - | 1.84% | 211,561 |
| Jun 19, 2025 | 1.62 | 1.67 | 1.62 | 1.63 | - | - | 1,342,487 |
| Jun 18, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | - | -0.61% | 1,731,662 |
| Jun 17, 2025 | 1.63 | 1.65 | 1.62 | 1.64 | - | 1.23% | 1,842,021 |
| Jun 16, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | - | - | 1,634,906 |
| Jun 13, 2025 | 1.62 | 1.68 | 1.61 | 1.62 | - | - | 2,473,511 |
| Jun 12, 2025 | 1.60 | 1.66 | 1.60 | 1.62 | - | 1.25% | 6,397,263 |
| Jun 11, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | - | 0.63% | 1,770,232 |
| Jun 10, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | - | -1.85% | 2,139,354 |
| Jun 9, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | - | -0.61% | 2,972,477 |
| Jun 6, 2025 | 1.72 | 1.74 | 1.62 | 1.63 | - | -5.23% | 7,565,072 |
| Jun 5, 2025 | 1.70 | 1.73 | 1.67 | 1.72 | - | 1.18% | 5,901,005 |
| Jun 4, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | - | 7.59% | 4,296,055 |
| May 30, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | - | -3.66% | 3,601,646 |
| May 29, 2025 | 1.54 | 1.64 | 1.54 | 1.64 | - | 5.81% | 4,307,681 |
| May 28, 2025 | 1.53 | 1.56 | 1.52 | 1.55 | - | 1.31% | 1,145,963 |
| May 27, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | - | 4.08% | 661,409 |
| May 26, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | - | -2.00% | 1,403,349 |
| May 23, 2025 | 1.50 | 1.54 | 1.49 | 1.50 | - | -0.66% | 1,389,251 |
| May 22, 2025 | 1.50 | 1.55 | 1.49 | 1.51 | - | 1.34% | 1,988,434 |