Marvell Technology, Inc. (BKK:MRVL06)
Thailand · Delayed Price · Currency is THB 6.60
+0.25 (3.94%)
At close: May 29, 2026
BKK:MRVL06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.50 | 6.80 | 6.40 | 6.60 | 6.60 | 3.94% | 1,638,545 |
| May 28, 2026 | 6.35 | 7.25 | 6.10 | 6.35 | 6.35 | -12.41% | 3,560,418 |
| May 27, 2026 | 6.80 | 7.25 | 6.60 | 7.25 | 7.25 | 6.62% | 2,624,981 |
| May 26, 2026 | 6.60 | 6.85 | 6.50 | 6.80 | 6.80 | 3.82% | 550,250 |
| May 25, 2026 | 6.40 | 6.55 | 6.25 | 6.55 | 6.55 | 1.55% | 515,231 |
| May 22, 2026 | 6.25 | 6.50 | 6.10 | 6.45 | 6.45 | 4.03% | 2,122,971 |
| May 21, 2026 | 6.05 | 6.35 | 6.00 | 6.20 | 6.20 | 1.64% | 1,374,535 |
| May 20, 2026 | 5.85 | 6.10 | 5.35 | 6.10 | 6.10 | 8.93% | 298,307 |
| May 19, 2026 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | -5.08% | 282,361 |
| May 18, 2026 | 5.60 | 5.95 | 5.60 | 5.90 | 5.90 | 5.36% | 1,310,913 |
| May 15, 2026 | 5.95 | 6.20 | 5.60 | 5.60 | 5.60 | -6.67% | 779,348 |
| May 14, 2026 | 5.45 | 6.05 | 5.40 | 6.00 | 6.00 | 9.09% | 2,318,459 |
| May 13, 2026 | 5.35 | 5.50 | 5.15 | 5.50 | 5.50 | 0.92% | 185,629 |
| May 12, 2026 | 5.35 | 5.60 | 5.30 | 5.45 | 5.45 | 1.87% | 156,899 |
| May 11, 2026 | 5.30 | 5.55 | 5.30 | 5.35 | 5.35 | 1.90% | 1,158,770 |
| May 8, 2026 | 5.45 | 5.45 | 5.15 | 5.25 | 5.25 | -4.55% | 498,333 |
| May 7, 2026 | 5.60 | 5.65 | 5.35 | 5.50 | 5.50 | -1.79% | 1,231,035 |
| May 6, 2026 | 5.45 | 5.80 | 5.40 | 5.60 | 5.60 | 2.75% | 1,651,826 |
| May 5, 2026 | 5.30 | 5.45 | 5.15 | 5.45 | 5.45 | 2.83% | 133,774 |
| Apr 30, 2026 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 2.91% | 80,621 |
| Apr 29, 2026 | 4.86 | 5.20 | 4.80 | 5.15 | 5.15 | 3.83% | 155,359 |
| Apr 28, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -3.69% | 249,605 |
| Apr 27, 2026 | 5.60 | 5.65 | 5.15 | 5.15 | 5.15 | -8.04% | 723,269 |
| Apr 24, 2026 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 9.80% | 343,331 |
| Apr 23, 2026 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 2.41% | 277,549 |
| Apr 22, 2026 | 4.86 | 4.98 | 4.76 | 4.98 | 4.98 | 1.63% | 212,291 |
| Apr 21, 2026 | 4.72 | 4.90 | 4.64 | 4.90 | 4.90 | 2.94% | 137,683 |
| Apr 20, 2026 | 4.32 | 4.80 | 4.26 | 4.76 | 4.76 | 10.19% | 241,854 |
| Apr 17, 2026 | 4.32 | 4.32 | 4.10 | 4.32 | 4.32 | -1.37% | 156,707 |
| Apr 16, 2026 | 4.00 | 4.38 | 3.94 | 4.38 | 4.38 | 12.89% | 327,945 |
| Apr 10, 2026 | 3.78 | 3.94 | 3.78 | 3.88 | 3.88 | 4.35% | 278,094 |
| Apr 9, 2026 | 3.72 | 3.72 | 3.62 | 3.72 | 3.72 | -0.53% | 88,045 |
| Apr 8, 2026 | 3.50 | 3.76 | 3.46 | 3.74 | 3.74 | 6.25% | 208,865 |
| Apr 7, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 1.15% | 38,073 |
| Apr 3, 2026 | 3.36 | 3.54 | 3.34 | 3.48 | 3.48 | 2.96% | 23,734 |
| Apr 2, 2026 | 3.32 | 3.50 | 3.30 | 3.38 | 3.38 | 3.05% | 385,278 |
| Apr 1, 2026 | 2.96 | 3.34 | 2.96 | 3.28 | 3.28 | 11.56% | 337,149 |
| Mar 31, 2026 | 3.14 | 3.14 | 2.84 | 2.94 | 2.94 | -5.77% | 725,244 |
| Mar 30, 2026 | 3.18 | 3.24 | 3.08 | 3.12 | 3.12 | -3.70% | 254,676 |
| Mar 27, 2026 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | 1.89% | 330,326 |
| Mar 26, 2026 | 3.10 | 3.24 | 3.08 | 3.18 | 3.18 | 1.92% | 228,351 |
| Mar 25, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | 6.12% | 86,651 |
| Mar 24, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | 5.76% | 91,636 |
| Mar 23, 2026 | 2.92 | 2.96 | 2.78 | 2.78 | 2.78 | -5.44% | 61,858 |
| Mar 20, 2026 | 2.84 | 2.94 | 2.82 | 2.94 | 2.94 | 2.08% | 117,011 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -3.36% | 59,177 |
| Mar 18, 2026 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | 0.68% | 123,588 |
| Mar 17, 2026 | 2.88 | 3.00 | 2.88 | 2.96 | 2.96 | 2.78% | 138,100 |
| Mar 16, 2026 | 2.92 | 2.92 | 2.82 | 2.88 | 2.88 | 2.13% | 56,703 |
| Mar 13, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.08% | 96,846 |