Intuitive Surgical, Inc. (BKK:ISRG19)
Thailand · Delayed Price · Currency is THB 2.900
-0.080 (-2.68%)
Last updated: Jul 23, 2026, 2:43 PM ICT
BKK:ISRG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3.62 | 3.62 | 3.48 | 3.52 | 3.52 | -3.83% | 118,516 |
| Jul 8, 2026 | 3.68 | 3.68 | 3.58 | 3.66 | 3.66 | 1.10% | 7,697 |
| Jul 7, 2026 | 3.64 | 3.66 | 3.54 | 3.62 | 3.62 | 1.69% | 9,744 |
| Jul 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 43,002 |
| Jul 3, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 4.73% | 57,521 |
| Jul 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | 2,069 |
| Jul 1, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 20,723 |
| Jun 30, 2026 | 3.38 | 3.46 | 3.38 | 3.38 | 3.38 | 0.60% | 20,340 |
| Jun 25, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 3,266 |
| Jun 24, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 4,551 |
| Jun 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 1 |
| Jun 19, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 9,673 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -2.35% | 4,016 |
| Jun 17, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 44,501 |
| Jun 16, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 913 |
| Jun 15, 2026 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | -1.17% | 4,052 |
| Jun 12, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 13,234 |
| Jun 11, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.95% | 10,155 |
| Jun 10, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 2.31% | 52,305 |
| Jun 9, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 50,368 |
| Jun 8, 2026 | 3.46 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 43,260 |
| Jun 5, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 2.38% | 44,900 |
| Jun 4, 2026 | 3.38 | 3.38 | 3.26 | 3.36 | 3.36 | -0.59% | 87,722 |
| Jun 2, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.31% | 23,506 |
| May 29, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 0.58% | 30,040 |
| May 28, 2026 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -3.37% | 66,545 |
| May 27, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.66% | 13,250 |
| May 26, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 15,477 |
| 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 |