Intuitive Surgical, Inc. (BKK:ISRG19)
Thailand · Delayed Price · Currency is THB 3.600
-0.020 (-0.55%)
At close: May 25, 2026
BKK:ISRG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 12,726 |
| May 22, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -1.09% | 83,932 |
| May 21, 2026 | 3.64 | 3.68 | 3.64 | 3.66 | 3.66 | 1.10% | 4,052 |
| May 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.12% | 37,614 |
| May 19, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | 4.07% | 4,685 |
| May 18, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -1.15% | 5,867 |
| May 15, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -0.57% | 3,304 |
| May 14, 2026 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | 1,001 |
| May 13, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | 2.35% | 79,819 |
| May 12, 2026 | 3.62 | 3.62 | 3.38 | 3.40 | 3.40 | -7.61% | 183,105 |
| May 11, 2026 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | - | 6,372 |
| May 8, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | 0.55% | 5,111 |
| May 7, 2026 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | - | 5,232 |
| May 6, 2026 | 3.74 | 3.74 | 3.62 | 3.66 | 3.66 | -2.14% | 5,313 |
| May 5, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 6,444 |
| Apr 30, 2026 | 3.82 | 3.82 | 3.70 | 3.72 | 3.72 | -3.12% | 20,608 |
| Apr 29, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | -0.52% | 7,101 |
| Apr 28, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 24,001 |
| Apr 27, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | 0.52% | 148,761 |
| Apr 24, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 1,001 |
| Apr 23, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | 4.84% | 35,264 |
| Apr 22, 2026 | 3.68 | 3.78 | 3.68 | 3.72 | 3.72 | - | 2,001 |
| Apr 17, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | -1.06% | 1,031 |
| Apr 16, 2026 | 3.66 | 3.76 | 3.60 | 3.76 | 3.76 | 2.73% | 9,951 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -1.61% | 9,736 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | 1.09% | 12,721 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 110 |
| Apr 3, 2026 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | -2.12% | 118 |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 200 |
| Apr 1, 2026 | 3.78 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 1,205 |
| Mar 31, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 4,104 |
| Mar 30, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -3.63% | 27,956 |
| Mar 27, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | - | 49,523 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -1.03% | 249 |
| Mar 25, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 24,874 |
| Mar 24, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.52% | 1,100 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 1.03% | 312 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 521 |
| Mar 19, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -0.51% | 410 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | 1.03% | 1,500 |
| Mar 17, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 2.63% | 24,861 |
| Mar 16, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -1.04% | 131 |
| Mar 13, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.54% | 2,100 |
| Mar 12, 2026 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 2,103 |
| Mar 11, 2026 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 6,143 |
| Mar 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 115 |
| Mar 9, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 105 |
| Mar 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 200 |
| Mar 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | 55 |
| Mar 4, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 7,200 |