Intuitive Surgical, Inc. (BKK:ISRG01)
Thailand · Delayed Price · Currency is THB 3.060
-0.040 (-1.29%)
At close: Jul 10, 2026
BKK:ISRG01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |