Broadcom Inc. (BKK:AVGO80)
Thailand · Delayed Price · Currency is THB 2.380
+0.020 (0.85%)
At close: Oct 28, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.42 | 2.44 | 2.36 | 2.42 | 2.42 | 1.68% | 7,898,531 |
| Oct 28, 2025 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | 0.85% | 5,201,455 |
| Oct 27, 2025 | 2.30 | 2.40 | 2.28 | 2.36 | 2.36 | 3.51% | 3,609,125 |
| Oct 24, 2025 | 2.28 | 2.30 | 2.22 | 2.28 | 2.28 | - | 2,606,843 |
| Oct 22, 2025 | 2.30 | 2.32 | 2.24 | 2.28 | 2.28 | - | 3,404,639 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.28 | 2.28 | 2.28 | -1.72% | 4,046,721 |
| Oct 20, 2025 | 2.26 | 2.32 | 2.22 | 2.32 | 2.32 | 3.57% | 3,138,949 |
| Oct 17, 2025 | 2.34 | 2.38 | 2.20 | 2.24 | 2.24 | -4.27% | 6,260,130 |
| Oct 16, 2025 | 2.30 | 2.38 | 2.28 | 2.34 | 2.34 | 2.63% | 7,420,932 |
| Oct 15, 2025 | 2.30 | 2.30 | 2.22 | 2.28 | 2.28 | - | 4,174,783 |
| Oct 14, 2025 | 2.28 | 2.34 | 2.14 | 2.28 | 2.28 | - | 17,185,820 |
| Oct 10, 2025 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | - | 6,079,197 |
| Oct 9, 2025 | 2.20 | 2.30 | 2.20 | 2.28 | 2.28 | 4.59% | 12,797,120 |
| Oct 8, 2025 | 2.22 | 2.24 | 2.14 | 2.18 | 2.18 | -1.80% | 4,731,426 |
| Oct 7, 2025 | 2.18 | 2.30 | 2.16 | 2.22 | 2.22 | 0.91% | 41,023,510 |
| Oct 6, 2025 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -1.79% | 1,442,738 |
| Oct 3, 2025 | 2.22 | 2.26 | 2.20 | 2.24 | 2.24 | 0.90% | 5,456,917 |
| Oct 2, 2025 | 2.14 | 2.22 | 2.12 | 2.22 | 2.22 | 3.74% | 1,944,901 |
| Oct 1, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -0.93% | 3,640,220 |
| Sep 30, 2025 | 2.20 | 2.24 | 2.12 | 2.16 | 2.16 | -1.82% | 5,584,788 |
| Sep 29, 2025 | 2.16 | 2.20 | 2.14 | 2.20 | 2.20 | 1.85% | 627,744 |
| Sep 26, 2025 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.92% | 1,835,000 |
| Sep 25, 2025 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | -0.91% | 1,943,019 |
| Sep 24, 2025 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | - | 1,099,229 |
| Sep 23, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 1,581,338 |
| Sep 22, 2025 | 2.20 | 2.22 | 2.16 | 2.18 | 2.18 | -0.91% | 1,808,408 |
| Sep 19, 2025 | 2.24 | 2.26 | 2.18 | 2.20 | 2.20 | -2.65% | 2,105,780 |
| Sep 18, 2025 | 2.30 | 2.30 | 2.16 | 2.26 | 2.26 | -1.74% | 4,834,029 |
| Sep 17, 2025 | 2.36 | 2.36 | 2.28 | 2.30 | 2.30 | -2.54% | 1,950,698 |
| Sep 16, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | 3.51% | 1,256,187 |
| Sep 15, 2025 | 2.30 | 2.32 | 2.28 | 2.28 | 2.28 | - | 600,383 |
| Sep 12, 2025 | 2.36 | 2.38 | 2.26 | 2.28 | 2.28 | -4.20% | 2,594,717 |
| Sep 11, 2025 | 2.20 | 2.40 | 2.20 | 2.38 | 2.38 | 8.18% | 8,912,813 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.14 | 2.20 | 2.20 | - | 2,550,326 |
| Sep 9, 2025 | 2.16 | 2.24 | 2.16 | 2.20 | 2.20 | 3.77% | 3,809,939 |
| Sep 8, 2025 | 2.16 | 2.30 | 2.12 | 2.12 | 2.12 | -1.85% | 8,886,189 |
| Sep 5, 2025 | 1.98 | 2.16 | 1.96 | 2.16 | 2.16 | 8.54% | 7,367,097 |
| Sep 4, 2025 | 1.94 | 1.99 | 1.87 | 1.99 | 1.99 | 2.58% | 24,055,630 |
| Sep 3, 2025 | 1.91 | 1.94 | 1.86 | 1.94 | 1.94 | 2.11% | 2,439,236 |
| Sep 2, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.56% | 1,263,832 |
| Sep 1, 2025 | 1.99 | 1.99 | 1.91 | 1.95 | 1.95 | -1.52% | 2,031,743 |
| Aug 29, 2025 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | 1.54% | 2,080,371 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 1,072,399 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.57% | 632,437 |
| Aug 26, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 342,524 |
| Aug 25, 2025 | 1.90 | 1.96 | 1.90 | 1.90 | 1.90 | - | 5,628,862 |
| Aug 22, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 1,040,544 |
| Aug 21, 2025 | 1.91 | 1.92 | 1.84 | 1.89 | 1.89 | -1.05% | 2,465,960 |
| Aug 20, 2025 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -3.54% | 4,927,493 |
| Aug 19, 2025 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | - | 2,342,896 |