Broadcom Inc. (BKK:AVGO80)
Thailand · Delayed Price · Currency is THB 2.200
+0.040 (1.85%)
Last updated: Sep 9, 2025, 12:03 PM ICT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | - | 1.85% | 48,918 |
| Sep 8, 2025 | 2.14 | 2.16 | 2.12 | 2.16 | - | - | 5,347,954 |
| Sep 5, 2025 | 1.98 | 2.16 | 1.96 | 2.16 | - | 8.54% | 7,367,097 |
| Sep 4, 2025 | 1.94 | 1.99 | 1.87 | 1.99 | - | 2.58% | 24,055,630 |
| Sep 3, 2025 | 1.91 | 1.94 | 1.86 | 1.94 | - | 2.11% | 2,439,236 |
| Sep 2, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | - | -2.56% | 1,263,832 |
| Sep 1, 2025 | 1.99 | 1.99 | 1.91 | 1.95 | - | -1.52% | 2,031,743 |
| Aug 29, 2025 | 1.95 | 2.00 | 1.94 | 1.98 | - | 1.54% | 2,080,371 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | - | 0.52% | 1,072,399 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | - | 1.57% | 632,437 |
| Aug 26, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | - | 0.53% | 342,524 |
| Aug 25, 2025 | 1.90 | 1.96 | 1.90 | 1.90 | - | - | 5,628,862 |
| Aug 22, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | - | 0.53% | 1,040,544 |
| Aug 21, 2025 | 1.91 | 1.92 | 1.84 | 1.89 | - | -1.05% | 2,465,960 |
| Aug 20, 2025 | 1.98 | 1.98 | 1.89 | 1.91 | - | -3.54% | 4,927,493 |
| Aug 19, 2025 | 1.98 | 1.99 | 1.95 | 1.98 | - | - | 2,342,896 |
| Aug 18, 2025 | 2.04 | 2.04 | 1.96 | 1.98 | - | -2.94% | 2,032,093 |
| Aug 15, 2025 | 2.00 | 2.06 | 1.99 | 2.04 | - | 2.00% | 1,232,591 |
| Aug 14, 2025 | 2.06 | 2.06 | 1.99 | 2.00 | - | -1.96% | 3,416,114 |
| Aug 13, 2025 | 1.98 | 2.06 | 1.97 | 2.04 | - | 3.03% | 2,085,173 |
| Aug 8, 2025 | 1.96 | 2.02 | 1.96 | 1.98 | - | 1.02% | 1,591,332 |
| Aug 7, 2025 | 1.92 | 1.96 | 1.90 | 1.96 | - | 2.08% | 1,991,840 |
| Aug 6, 2025 | 1.95 | 1.97 | 1.90 | 1.92 | - | -1.54% | 4,875,626 |
| Aug 5, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | - | 2.09% | 2,783,040 |
| Aug 4, 2025 | 1.87 | 1.91 | 1.84 | 1.91 | - | 3.24% | 1,100,681 |
| 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 |