Intuitive Surgical, Inc. (BKK:ISRG01)
Thailand · Delayed Price · Currency is THB 2.660
+0.100 (3.91%)
At close: Jul 30, 2026
BKK:ISRG01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.66 | 2.66 | 2.58 | 2.62 | 2.62 | -1.50% | 180,842 |
| Jul 30, 2026 | 2.64 | 2.72 | 2.62 | 2.66 | 2.66 | 3.91% | 242,312 |
| Jul 27, 2026 | 2.52 | 2.56 | 2.50 | 2.56 | 2.56 | 2.40% | 399,976 |
| Jul 24, 2026 | 2.58 | 2.58 | 2.48 | 2.50 | 2.50 | -3.10% | 1,516,879 |
| Jul 23, 2026 | 2.58 | 2.68 | 2.56 | 2.58 | 2.58 | -3.01% | 654,028 |
| Jul 22, 2026 | 2.66 | 2.72 | 2.62 | 2.66 | 2.66 | -0.75% | 1,006,976 |
| Jul 21, 2026 | 2.60 | 2.68 | 2.58 | 2.68 | 2.68 | 3.08% | 663,084 |
| Jul 20, 2026 | 2.68 | 2.72 | 2.58 | 2.60 | 2.60 | -2.99% | 1,545,109 |
| Jul 17, 2026 | 2.74 | 3.04 | 2.66 | 2.68 | 2.68 | -8.84% | 1,461,312 |
| Jul 16, 2026 | 2.88 | 2.96 | 2.84 | 2.94 | 2.94 | 1.38% | 372,437 |
| Jul 15, 2026 | 2.98 | 2.98 | 2.82 | 2.90 | 2.90 | -4.61% | 1,194,037 |
| Jul 14, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 100,362 |
| Jul 13, 2026 | 3.08 | 3.08 | 2.98 | 3.04 | 3.04 | -0.65% | 352,377 |
| Jul 10, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | -1.29% | 276,386 |
| Jul 9, 2026 | 3.12 | 3.18 | 3.08 | 3.10 | 3.10 | -1.90% | 280,367 |
| Jul 8, 2026 | 3.22 | 3.26 | 3.14 | 3.16 | 3.16 | -2.47% | 731,895 |
| Jul 7, 2026 | 3.16 | 3.24 | 3.14 | 3.24 | 3.24 | 2.53% | 234,525 |
| Jul 6, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | - | 129,470 |
| Jul 3, 2026 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 4.64% | 610,323 |
| Jul 2, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 104,848 |
| Jul 1, 2026 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | -1.96% | 193,681 |
| Jun 30, 2026 | 3.04 | 3.08 | 3.00 | 3.06 | 3.06 | 1.32% | 128,904 |
| Jun 29, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 1.34% | 114,062 |
| Jun 26, 2026 | 3.00 | 3.06 | 2.96 | 2.98 | 2.98 | -1.32% | 400,760 |
| Jun 25, 2026 | 2.98 | 3.06 | 2.96 | 3.02 | 3.02 | 2.03% | 82,041 |
| Jun 24, 2026 | 3.00 | 3.08 | 2.96 | 2.96 | 2.96 | -0.67% | 127,797 |
| Jun 23, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | - | 72,725 |
| Jun 22, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 63,868 |
| Jun 19, 2026 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | 1.34% | 98,761 |
| Jun 18, 2026 | 3.06 | 3.06 | 2.92 | 2.98 | 2.98 | -2.61% | 328,881 |
| Jun 17, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 1.32% | 169,853 |
| Jun 16, 2026 | 3.02 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 560,868 |
| Jun 15, 2026 | 2.98 | 3.12 | 2.94 | 3.00 | 3.00 | -1.32% | 1,716,448 |
| Jun 12, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 161,973 |
| Jun 11, 2026 | 3.04 | 3.12 | 3.02 | 3.02 | 3.02 | -3.21% | 888,731 |
| Jun 10, 2026 | 3.08 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 181,711 |
| Jun 9, 2026 | 3.10 | 3.12 | 3.04 | 3.08 | 3.08 | - | 916,397 |
| Jun 8, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | - | 752,060 |
| Jun 5, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 3.36% | 591,624 |
| Jun 4, 2026 | 2.96 | 3.00 | 2.88 | 2.98 | 2.98 | -0.67% | 852,353 |
| Jun 2, 2026 | 3.08 | 3.08 | 2.98 | 3.00 | 3.00 | -2.60% | 899,121 |
| 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 |