Monolithic Power Systems, Inc. (BKK:MPWR23)
Thailand · Delayed Price · Currency is THB 4.700
+0.100 (2.17%)
Last updated: Jul 23, 2026, 11:45 AM ICT
BKK:MPWR23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.66 | 4.70 | 4.58 | 4.60 | 4.60 | -0.86% | 13,859 |
| Jul 21, 2026 | 4.52 | 4.64 | 4.50 | 4.64 | 4.64 | 3.57% | 17,582 |
| Jul 20, 2026 | 4.40 | 4.48 | 4.18 | 4.48 | 4.48 | 5.66% | 14,323 |
| Jul 17, 2026 | 4.44 | 4.44 | 4.22 | 4.24 | 4.24 | -4.93% | 168,697 |
| Jul 16, 2026 | 4.70 | 4.72 | 4.40 | 4.46 | 4.46 | -5.11% | 19,463 |
| Jul 15, 2026 | 4.50 | 4.72 | 4.50 | 4.70 | 4.70 | 6.33% | 62,103 |
| Jul 14, 2026 | 4.36 | 4.44 | 4.30 | 4.42 | 4.42 | -1.34% | 17,263 |
| Jul 13, 2026 | 4.52 | 4.54 | 4.40 | 4.48 | 4.48 | -1.32% | 201,460 |
| Jul 10, 2026 | 4.60 | 4.70 | 4.52 | 4.54 | 4.54 | 0.89% | 218,064 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.20 | 4.50 | 4.50 | 4.65% | 18,221 |
| Jul 8, 2026 | 4.38 | 4.38 | 4.14 | 4.30 | 4.30 | -1.83% | 119,365 |
| Jul 7, 2026 | 4.40 | 4.58 | 4.36 | 4.38 | 4.38 | -5.60% | 69,600 |
| Jul 6, 2026 | 4.36 | 4.64 | 4.36 | 4.64 | 4.64 | 6.42% | 1,053 |
| Jul 3, 2026 | 4.50 | 4.58 | 4.22 | 4.36 | 4.36 | -2.68% | 60,609 |
| Jul 2, 2026 | 4.62 | 4.62 | 4.36 | 4.48 | 4.48 | -3.03% | 123,694 |