Intuitive Surgical, Inc. (BKK:ISRG01)
Thailand · Delayed Price · Currency is THB 3.080
+0.020 (0.65%)
At close: May 29, 2026
BKK:ISRG01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 0.65% | 286,101 |
| May 28, 2026 | 3.18 | 3.18 | 3.00 | 3.06 | 3.06 | -3.77% | 394,393 |
| May 27, 2026 | 3.16 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | 134,274 |
| May 26, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 80,509 |
| May 25, 2026 | 3.24 | 3.24 | 3.16 | 3.20 | 3.20 | -0.62% | 116,588 |
| May 22, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | -1.23% | 93,822 |
| May 21, 2026 | 3.26 | 3.28 | 3.18 | 3.26 | 3.26 | 1.24% | 195,347 |
| May 20, 2026 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | 0.63% | 266,551 |
| May 19, 2026 | 3.08 | 3.20 | 3.06 | 3.20 | 3.20 | 4.58% | 222,733 |
| May 18, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -1.29% | 270,317 |
| May 15, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 157,296 |
| May 14, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 79,779 |
| May 13, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 3.29% | 264,617 |
| May 12, 2026 | 3.24 | 3.24 | 3.00 | 3.04 | 3.04 | -6.75% | 1,360,113 |
| May 11, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 243,818 |
| May 8, 2026 | 3.26 | 3.32 | 3.24 | 3.28 | 3.28 | 1.23% | 338,040 |
| May 7, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 158,879 |
| May 6, 2026 | 3.32 | 3.32 | 3.20 | 3.26 | 3.26 | -2.40% | 638,558 |
| May 5, 2026 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 0.60% | 144,419 |
| Apr 30, 2026 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -1.19% | 168,153 |
| Apr 29, 2026 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 175,018 |
| Apr 28, 2026 | 3.46 | 3.50 | 3.36 | 3.42 | 3.42 | -1.72% | 211,572 |
| Apr 27, 2026 | 3.44 | 3.48 | 3.40 | 3.48 | 3.48 | 0.58% | 319,069 |
| Apr 24, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 275,884 |
| Apr 23, 2026 | 3.32 | 3.50 | 3.28 | 3.48 | 3.48 | 5.45% | 407,322 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.24 | 3.30 | 3.30 | -2.37% | 1,058,040 |
| Apr 21, 2026 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 108,032 |
| Apr 20, 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | 1.82% | 123,169 |
| Apr 17, 2026 | 3.34 | 3.34 | 3.24 | 3.30 | 3.30 | -1.20% | 74,277 |
| Apr 16, 2026 | 3.28 | 3.38 | 3.20 | 3.34 | 3.34 | 1.21% | 88,413 |
| Apr 10, 2026 | 3.30 | 3.32 | 3.22 | 3.30 | 3.30 | - | 52,000 |
| Apr 9, 2026 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | -1.20% | 49,437 |
| Apr 8, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 2.45% | 154,976 |
| Apr 7, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 9,474 |
| Apr 3, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -2.38% | 171,369 |
| Apr 2, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 33,365 |
| Apr 1, 2026 | 3.36 | 3.38 | 3.28 | 3.38 | 3.38 | 1.20% | 295,140 |
| Mar 31, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 10,980 |
| Mar 30, 2026 | 3.42 | 3.42 | 3.28 | 3.32 | 3.32 | -3.49% | 214,850 |
| Mar 27, 2026 | 3.40 | 3.50 | 3.40 | 3.44 | 3.44 | 0.58% | 25,653 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 100,462 |
| Mar 25, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | -0.57% | 67,013 |
| Mar 24, 2026 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | 0.58% | 104,097 |
| Mar 23, 2026 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | -0.57% | 157,405 |
| Mar 20, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | - | 41,949 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 54,442 |
| Mar 18, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 2.33% | 252,998 |
| Mar 17, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 77,078 |
| Mar 16, 2026 | 3.44 | 3.46 | 3.32 | 3.42 | 3.42 | -0.58% | 48,275 |
| Mar 13, 2026 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -0.58% | 47,201 |