Intuitive Surgical, Inc. (BKK:ISRG19)
Thailand · Delayed Price · Currency is THB 3.300
-0.060 (-1.79%)
At close: Sep 24, 2026
BKK:ISRG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.34 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 97,654 |
| Sep 22, 2026 | 3.36 | 3.36 | 3.28 | 3.36 | 3.36 | 3.07% | 4,362 |
| Sep 21, 2026 | 3.26 | 3.30 | 3.22 | 3.26 | 3.26 | 3.16% | 317 |
| Sep 18, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 814 |
| Sep 17, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | 1.92% | 575 |
| Sep 16, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 8,381 |
| Sep 15, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 2.61% | 4,839 |
| Sep 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 10,400 |
| Sep 11, 2026 | 2.90 | 3.02 | 2.88 | 3.02 | 3.02 | 2.72% | 63,300 |
| Sep 10, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 30,103 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -3.97% | 108,533 |
| Sep 7, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -1.31% | 5,651 |
| Sep 4, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 2,530 |
| Sep 3, 2026 | 3.08 | 3.18 | 3.06 | 3.08 | 3.08 | - | 13,770 |
| Sep 2, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 930 |
| Sep 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 10 |
| Aug 31, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 29,315 |
| Aug 28, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 28,925 |
| Aug 27, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 3,634 |
| Aug 26, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | -0.65% | 3,868 |
| Aug 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 500 |
| Aug 24, 2026 | 3.12 | 3.12 | 3.02 | 3.12 | 3.12 | 0.65% | 15,367 |
| Aug 21, 2026 | 3.10 | 3.26 | 3.08 | 3.10 | 3.10 | -5.49% | 18,378 |
| Aug 20, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 0.61% | 40,770 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 1.24% | 1,070 |
| Aug 18, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | 11,051 |
| Aug 17, 2026 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | -2.41% | 3,261 |
| Aug 14, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 821 |
| Aug 13, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 72,699 |
| Aug 11, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 4.46% | 14,070 |
| Aug 10, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 4,144 |
| Aug 7, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | 14,501 |
| Aug 6, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 1.30% | 78,200 |
| Aug 5, 2026 | 3.12 | 3.14 | 3.04 | 3.08 | 3.08 | -1.28% | 21,461 |
| Aug 4, 2026 | 3.00 | 3.16 | 3.00 | 3.12 | 3.12 | 6.12% | 360,915 |
| Aug 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 503 |
| Jul 31, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | -0.67% | 31,013 |
| Jul 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | 600 |
| Jul 27, 2026 | 2.86 | 2.88 | 2.82 | 2.88 | 2.88 | 1.41% | 21,298 |
| Jul 24, 2026 | 2.90 | 2.90 | 2.80 | 2.84 | 2.84 | -2.07% | 112,631 |
| Jul 23, 2026 | 2.90 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 110,465 |
| Jul 22, 2026 | 2.98 | 3.04 | 2.94 | 2.98 | 2.98 | -0.67% | 21,835 |
| Jul 21, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 46,698 |
| Jul 20, 2026 | 2.90 | 3.08 | 2.90 | 2.92 | 2.92 | -3.31% | 112,783 |
| Jul 17, 2026 | 3.08 | 3.38 | 3.02 | 3.02 | 3.02 | -8.48% | 61,415 |
| Jul 16, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 11,831 |
| Jul 15, 2026 | 3.40 | 3.40 | 3.18 | 3.24 | 3.24 | -4.71% | 132,447 |
| Jul 14, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | 468 |
| Jul 13, 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -1.73% | 9,530 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.70% | 28,102 |