Intuitive Surgical, Inc. (BKK:ISRG01)
Thailand · Delayed Price · Currency is THB 3.480
+0.180 (5.45%)
Last updated: Apr 23, 2026, 2:13 PM ICT
BKK:ISRG01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.26 | 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 | 3.36 | 3.38 | 3.30 | 3.36 | 3.36 | 1.82% | 123,169 |
| Apr 17, 2026 | 3.28 | 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 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -2.38% | 171,369 |
| Apr 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 33,365 |
| Apr 1, 2026 | 3.38 | 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 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 100,462 |
| Mar 25, 2026 | 3.46 | 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 | 3.48 | 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 | 3.40 | 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 |
| Mar 12, 2026 | 3.46 | 3.48 | 3.40 | 3.46 | 3.46 | - | 91,155 |
| Mar 11, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | - | 190,149 |
| Mar 10, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 375,592 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | -1.71% | 370,561 |
| Mar 6, 2026 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | - | 73,900 |
| Mar 5, 2026 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 1.16% | 215,672 |
| Mar 4, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 430,938 |
| Mar 2, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | -1.14% | 382,806 |
| Feb 27, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 418,168 |
| Feb 26, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.48 | 1.75% | 262,855 |
| Feb 25, 2026 | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 57,257 |
| Feb 24, 2026 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -1.74% | 305,452 |
| Feb 23, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 60,697 |
| Feb 20, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 151,116 |
| Feb 19, 2026 | 3.48 | 3.50 | 3.42 | 3.48 | 3.48 | 0.58% | 186,114 |
| Feb 18, 2026 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | 2.98% | 53,420 |
| Feb 17, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | - | 9,407 |
| Feb 16, 2026 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | 1.20% | 34,604 |
| Feb 13, 2026 | 3.44 | 3.44 | 3.28 | 3.32 | 3.32 | -3.49% | 117,492 |
| Feb 12, 2026 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | - | 71,421 |
| Feb 11, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | - | 24,663 |
| Feb 10, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 1.18% | 63,267 |
| Feb 9, 2026 | 3.38 | 3.46 | 3.38 | 3.40 | 3.40 | - | 625,098 |
| Feb 6, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | - | 61,847 |
| Feb 5, 2026 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | 0.59% | 348,902 |