Intuitive Surgical, Inc. (BKK:ISRG80)
Thailand · Delayed Price · Currency is THB 14.30
+0.60 (4.38%)
At close: Oct 22, 2026
BKK:ISRG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 14.40 | 14.60 | 13.50 | 14.30 | 14.30 | 4.38% | 131,080 |
| Oct 21, 2026 | 13.80 | 14.80 | 13.60 | 13.70 | 13.70 | -6.16% | 58,090 |
| Oct 20, 2026 | 14.60 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 16,023 |
| Oct 19, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 12,800 |
| Oct 15, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | - | 135,877 |
| Oct 14, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 34,502 |
| Oct 12, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 48,530 |
| Oct 9, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | - | 28,668 |
| Oct 8, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 2.94% | 21,711 |
| Oct 7, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 4,409 |
| Oct 6, 2026 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | 3.01% | 15,701 |
| Oct 5, 2026 | 13.10 | 13.60 | 13.10 | 13.30 | 13.30 | -2.21% | 55,233 |
| Oct 2, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 18,015 |
| Oct 1, 2026 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 17,956 |
| Sep 30, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | -0.71% | 7,742 |
| Sep 29, 2026 | 14.00 | 14.50 | 13.60 | 14.00 | 14.00 | 2.94% | 4,704 |
| Sep 28, 2026 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 18,745 |
| Sep 25, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 14,867 |
| Sep 24, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 2,512 |
| Sep 23, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 681 |
| Sep 22, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 2.29% | 15,998 |
| Sep 21, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 2.34% | 16,160 |
| Sep 18, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | -0.78% | 16,292 |
| Sep 17, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | 2.38% | 21,525 |
| Sep 16, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 17,188 |
| Sep 15, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | 42,136 |
| Sep 14, 2026 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 1.65% | 42,883 |
| Sep 11, 2026 | 11.60 | 12.10 | 11.50 | 12.10 | 12.10 | 3.42% | 43,615 |
| Sep 10, 2026 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 1.74% | 23,754 |
| Sep 9, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.17% | 56,483 |
| Sep 8, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 600 |
| Sep 7, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 2,424 |
| Sep 4, 2026 | 12.30 | 12.40 | 12.00 | 12.20 | 12.20 | -1.61% | 56,152 |
| Sep 3, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 66,633 |
| Sep 2, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 28,022 |
| Sep 1, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 30,415 |
| Aug 31, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 15,776 |
| Aug 28, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 8,319 |
| Aug 27, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 5,306 |
| Aug 26, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 10,608 |
| Aug 25, 2026 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 1,217 |
| Aug 24, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | 8,015 |
| Aug 21, 2026 | 13.10 | 13.10 | 12.20 | 12.30 | 12.30 | -6.11% | 39,108 |
| Aug 20, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 1.55% | 26,186 |
| Aug 19, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | - | 7,083 |
| Aug 18, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | 10,895 |
| Aug 17, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | -2.24% | 69,124 |
| Aug 14, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | - | 8,677 |
| Aug 13, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | 18,527 |
| Aug 11, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 4.80% | 39,094 |