Intuitive Surgical, Inc. (BKK:ISRG06)
Thailand · Delayed Price · Currency is THB 3.140
+0.200 (6.80%)
Last updated: Apr 23, 2026, 12:25 PM ICT
BKK:ISRG06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 2.94 | 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 | 3.02 | 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 | 2.98 | 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 | 3.02 | 3.04 | 2.96 | 3.04 | 3.04 | 1.33% | 33,898 |
| Mar 31, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 42,730 |
| Mar 30, 2026 | 2.98 | 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 | 3.14 | 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 | 3.06 | 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 |
| Mar 12, 2026 | 3.14 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 1,324 |
| Mar 11, 2026 | 3.08 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 5,248 |
| Mar 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 7,829 |
| Mar 9, 2026 | 3.18 | 3.18 | 3.04 | 3.14 | 3.14 | -1.26% | 24,894 |
| Mar 6, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 299 |
| Mar 5, 2026 | 3.14 | 3.20 | 3.14 | 3.14 | 3.14 | 0.64% | 22,623 |
| Mar 4, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 6,309 |
| Mar 2, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 316 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | - | 30,123 |
| Feb 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | 1,001 |
| Feb 25, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | - | 4,694 |
| Feb 24, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | -1.28% | 27,823 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 406 |
| Feb 20, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 68 |
| Feb 19, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 34,152 |
| Feb 18, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 3.31% | 101 |
| Feb 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 15 |
| Feb 16, 2026 | 2.94 | 3.10 | 2.94 | 3.04 | 3.04 | 2.01% | 44 |
| Feb 13, 2026 | 2.98 | 3.06 | 2.98 | 2.98 | 2.98 | -3.25% | 6,225 |
| Feb 12, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 3,326 |
| Feb 11, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | 1.31% | 2,051 |
| Feb 10, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | - | 8,160 |
| Feb 9, 2026 | 3.06 | 3.12 | 3.04 | 3.06 | 3.06 | 0.66% | 7,535 |
| Feb 6, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 2,506 |
| Feb 5, 2026 | 3.08 | 3.08 | 2.96 | 3.06 | 3.06 | - | 2,108 |