Intuitive Surgical, Inc. (BKK:ISRG01)
Thailand · Delayed Price · Currency is THB 3.400
0.00 (0.00%)
At close: Nov 10, 2026
BKK:ISRG01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | - | 104,653 |
| Nov 9, 2026 | 3.44 | 3.46 | 3.38 | 3.40 | 3.40 | -2.30% | 349,321 |
| Nov 6, 2026 | 3.56 | 3.60 | 3.42 | 3.48 | 3.48 | -1.69% | 1,034,143 |
| Nov 5, 2026 | 3.32 | 3.62 | 3.32 | 3.54 | 3.54 | 7.93% | 1,345,557 |
| Nov 4, 2026 | 3.28 | 3.32 | 3.24 | 3.28 | 3.28 | -0.61% | 97,535 |
| Nov 3, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | 2.48% | 1,082,043 |
| Nov 2, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -5.29% | 1,334,837 |
| Oct 30, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | 1,890,195 |
| Oct 29, 2026 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | 1.82% | 49,299 |
| Oct 28, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 670,400 |
| Oct 27, 2026 | 3.42 | 3.46 | 3.38 | 3.38 | 3.38 | -1.17% | 3,945,819 |
| Oct 26, 2026 | 3.18 | 3.42 | 3.18 | 3.42 | 3.42 | 7.55% | 1,618,609 |
| Oct 22, 2026 | 3.04 | 3.24 | 3.00 | 3.18 | 3.18 | 4.61% | 942,433 |
| Oct 21, 2026 | 3.26 | 3.28 | 3.02 | 3.04 | 3.04 | -6.75% | 577,047 |
| Oct 20, 2026 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | 2.52% | 414,771 |
| Oct 19, 2026 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | 1.27% | 459,179 |
| Oct 15, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 401,111 |
| Oct 14, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | -1.25% | 242,431 |
| Oct 12, 2026 | 3.18 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 326,458 |
| Oct 9, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 1.96% | 199,696 |
| Oct 8, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | 1.32% | 299,055 |
| Oct 7, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 123,752 |
| Oct 6, 2026 | 2.94 | 3.08 | 2.92 | 3.04 | 3.04 | 3.40% | 144,119 |
| Oct 5, 2026 | 3.00 | 3.02 | 2.92 | 2.94 | 2.94 | -2.00% | 237,060 |
| Oct 2, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -1.32% | 517,952 |
| Oct 1, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 89,817 |
| Sep 30, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 288,594 |
| Sep 29, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 481,452 |
| Sep 28, 2026 | 3.00 | 3.04 | 2.92 | 3.02 | 3.02 | 2.72% | 1,259,609 |
| Sep 25, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | - | 497,928 |
| Sep 24, 2026 | 2.94 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 964,943 |
| Sep 23, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | - | 267,348 |
| Sep 22, 2026 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | 2.07% | 526,295 |
| Sep 21, 2026 | 2.92 | 2.92 | 2.82 | 2.90 | 2.90 | 2.11% | 263,404 |
| Sep 18, 2026 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | -0.70% | 1,109,703 |
| Sep 17, 2026 | 2.86 | 2.88 | 2.78 | 2.86 | 2.86 | 2.14% | 1,385,953 |
| Sep 16, 2026 | 2.78 | 2.80 | 2.74 | 2.80 | 2.80 | 0.72% | 165,591 |
| Sep 15, 2026 | 2.78 | 2.80 | 2.74 | 2.78 | 2.78 | 0.72% | 408,478 |
| Sep 14, 2026 | 2.70 | 2.76 | 2.66 | 2.76 | 2.76 | 3.76% | 343,397 |
| Sep 11, 2026 | 2.60 | 2.68 | 2.58 | 2.66 | 2.66 | 3.10% | 134,011 |
| Sep 10, 2026 | 2.58 | 2.62 | 2.56 | 2.58 | 2.58 | 0.78% | 209,353 |
| Sep 9, 2026 | 2.68 | 2.68 | 2.54 | 2.56 | 2.56 | -4.48% | 828,284 |
| Sep 8, 2026 | 2.68 | 2.74 | 2.66 | 2.68 | 2.68 | -1.47% | 91,412 |
| Sep 7, 2026 | 2.72 | 2.74 | 2.66 | 2.72 | 2.72 | - | 442,603 |
| Sep 4, 2026 | 2.72 | 2.78 | 2.68 | 2.72 | 2.72 | -0.73% | 288,045 |
| Sep 3, 2026 | 2.74 | 2.82 | 2.72 | 2.74 | 2.74 | - | 714,975 |
| Sep 2, 2026 | 2.74 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 160,151 |
| Sep 1, 2026 | 2.76 | 2.80 | 2.72 | 2.76 | 2.76 | 0.73% | 288,651 |
| Aug 31, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | 0.74% | 276,289 |
| Aug 28, 2026 | 2.72 | 2.72 | 2.68 | 2.72 | 2.72 | 1.49% | 112,573 |