Intuitive Surgical, Inc. (BKK:ISRG06)
Thailand · Delayed Price · Currency is THB 2.760
+0.020 (0.73%)
At close: May 29, 2026
BKK:ISRG06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.74 | 2.78 | 2.72 | 2.76 | 2.76 | 0.73% | 216,381 |
| May 28, 2026 | 2.84 | 2.84 | 2.72 | 2.74 | 2.74 | -4.20% | 180,009 |
| May 27, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | 48,568 |
| May 26, 2026 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | - | 13,038 |
| May 25, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 137,679 |
| May 22, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | -1.36% | 95,161 |
| May 21, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 112,447 |
| May 20, 2026 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 68,987 |
| May 19, 2026 | 2.76 | 2.88 | 2.76 | 2.88 | 2.88 | 4.35% | 139,285 |
| May 18, 2026 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -1.43% | 47,008 |
| May 15, 2026 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | - | 108,769 |
| May 14, 2026 | 2.78 | 2.84 | 2.76 | 2.80 | 2.80 | 0.72% | 31,649 |
| May 13, 2026 | 2.80 | 2.82 | 2.74 | 2.78 | 2.78 | 1.46% | 64,473 |
| May 12, 2026 | 2.74 | 2.92 | 2.70 | 2.74 | 2.74 | -6.16% | 525,255 |
| May 11, 2026 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | -0.68% | 69,321 |
| May 8, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | 1.38% | 94,991 |
| May 7, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 82,263 |
| May 6, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -3.31% | 202,123 |
| May 5, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | 146,048 |
| Apr 30, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -3.92% | 317,226 |
| Apr 29, 2026 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -1.29% | 282,241 |
| Apr 28, 2026 | 3.12 | 3.14 | 3.04 | 3.10 | 3.10 | -0.64% | 276,649 |
| Apr 27, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 365,170 |
| Apr 24, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 142,886 |
| Apr 23, 2026 | 3.00 | 3.14 | 3.00 | 3.10 | 3.10 | 5.44% | 48,553 |
| Apr 22, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.65% | 8,687 |
| Apr 21, 2026 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | - | 148,516 |
| Apr 20, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 17,203 |
| Apr 17, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -2.63% | 64,507 |
| Apr 16, 2026 | 2.94 | 3.04 | 2.88 | 3.04 | 3.04 | 3.40% | 37,425 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | -1.34% | 61,100 |
| Apr 9, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 8,416 |
| Apr 8, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 10,114 |
| Apr 7, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 6,113 |
| Apr 3, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 2,077 |
| Apr 2, 2026 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -2.63% | 9,633 |
| Apr 1, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 1.33% | 33,898 |
| Mar 31, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 42,730 |
| Mar 30, 2026 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -4.52% | 20,539 |
| Mar 27, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | 16,205 |
| Mar 26, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 26,144 |
| Mar 25, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | -1.90% | 5 |
| Mar 24, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 8,102 |
| Mar 23, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 1,226 |
| Mar 20, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 21,462 |
| Mar 19, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | -2.48% | 1,304 |
| Mar 18, 2026 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | 1.90% | 1,145 |
| Mar 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | 1 |
| Mar 16, 2026 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | -1.28% | 4,331 |
| Mar 13, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | - | 10,442 |