Marvell Technology, Inc. (BKK:MRVL06)
Thailand · Delayed Price · Currency is THB 6.65
+1.10 (19.82%)
At close: Jul 31, 2026
BKK:MRVL06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.40 | 6.65 | 5.65 | 6.65 | 6.65 | 19.82% | 162,664 |
| Jul 30, 2026 | 6.75 | 6.80 | 5.40 | 5.55 | 5.55 | -18.38% | 212,845 |
| Jul 27, 2026 | 6.65 | 7.00 | 6.50 | 6.80 | 6.80 | -2.86% | 233,752 |
| Jul 24, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -5.41% | 230,007 |
| Jul 23, 2026 | 6.85 | 7.40 | 6.80 | 7.40 | 7.40 | 8.82% | 627,865 |
| Jul 22, 2026 | 7.00 | 7.05 | 6.80 | 6.80 | 6.80 | -3.55% | 360,123 |
| Jul 21, 2026 | 6.65 | 7.05 | 6.50 | 7.05 | 7.05 | 9.30% | 319,585 |
| Jul 20, 2026 | 6.10 | 6.55 | 6.00 | 6.45 | 6.45 | 6.61% | 106,487 |
| Jul 17, 2026 | 6.70 | 6.75 | 5.95 | 6.05 | 6.05 | -10.37% | 2,489,948 |
| Jul 16, 2026 | 7.50 | 7.55 | 6.70 | 6.75 | 6.75 | -11.18% | 417,733 |
| Jul 15, 2026 | 7.50 | 7.75 | 7.35 | 7.60 | 7.60 | 1.33% | 189,535 |
| Jul 14, 2026 | 7.70 | 7.70 | 7.10 | 7.50 | 7.50 | -0.66% | 232,318 |
| Jul 13, 2026 | 8.00 | 8.00 | 7.55 | 7.55 | 7.55 | -4.43% | 172,531 |
| Jul 10, 2026 | 8.10 | 8.35 | 7.90 | 7.90 | 7.90 | -2.45% | 328,415 |
| Jul 9, 2026 | 7.90 | 8.15 | 7.50 | 8.10 | 8.10 | 10.96% | 119,809 |
| Jul 8, 2026 | 7.95 | 7.95 | 7.30 | 7.30 | 7.30 | -8.18% | 741,913 |
| Jul 7, 2026 | 8.45 | 8.65 | 7.85 | 7.95 | 7.95 | -5.92% | 275,692 |
| Jul 6, 2026 | 8.25 | 8.45 | 8.05 | 8.45 | 8.45 | 2.42% | 76,525 |
| Jul 3, 2026 | 8.95 | 9.15 | 7.95 | 8.25 | 8.25 | -6.78% | 1,776,091 |
| Jul 2, 2026 | 9.70 | 9.70 | 8.70 | 8.85 | 8.85 | -8.76% | 2,122,006 |
| Jul 1, 2026 | 9.25 | 9.95 | 9.15 | 9.70 | 9.70 | 4.86% | 1,429,267 |
| Jun 30, 2026 | 9.00 | 9.35 | 8.40 | 9.25 | 9.25 | 2.78% | 3,625,836 |
| Jun 29, 2026 | 8.95 | 9.10 | 8.70 | 9.00 | 9.00 | - | 985,411 |
| Jun 26, 2026 | 9.65 | 9.70 | 8.85 | 9.00 | 9.00 | -7.22% | 4,086,046 |
| Jun 25, 2026 | 9.55 | 9.70 | 8.85 | 9.70 | 9.70 | 1.57% | 1,138,974 |
| Jun 24, 2026 | 9.50 | 9.60 | 9.15 | 9.55 | 9.55 | 0.53% | 1,257,722 |
| Jun 23, 2026 | 10.30 | 10.40 | 9.30 | 9.50 | 9.50 | -8.65% | 5,822,063 |
| Jun 22, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 490,047 |
| Jun 19, 2026 | 10.00 | 10.80 | 10.00 | 10.40 | 10.40 | 4.52% | 1,254,965 |
| Jun 18, 2026 | 9.35 | 10.00 | 9.25 | 9.95 | 9.95 | 5.85% | 833,957 |
| Jun 17, 2026 | 9.90 | 10.30 | 9.20 | 9.40 | 9.40 | -5.05% | 1,733,242 |
| Jun 16, 2026 | 9.55 | 10.10 | 9.40 | 9.90 | 9.90 | 3.12% | 1,818,899 |
| Jun 15, 2026 | 9.00 | 9.70 | 8.80 | 9.60 | 9.60 | 6.67% | 3,111,859 |
| Jun 12, 2026 | 8.65 | 9.25 | 8.60 | 9.00 | 9.00 | 5.26% | 8,442,001 |
| Jun 11, 2026 | 8.40 | 8.95 | 8.20 | 8.55 | 8.55 | 1.79% | 5,974,374 |
| Jun 10, 2026 | 9.90 | 9.90 | 8.05 | 8.40 | 8.40 | -15.58% | 3,736,189 |
| Jun 9, 2026 | 9.40 | 10.00 | 9.30 | 9.95 | 9.95 | 6.42% | 5,456,337 |
| Jun 8, 2026 | 10.00 | 10.00 | 8.90 | 9.35 | 9.35 | -6.50% | 7,242,941 |
| Jun 5, 2026 | 9.20 | 10.50 | 9.10 | 10.00 | 10.00 | 7.53% | 3,924,604 |
| Jun 4, 2026 | 8.70 | 9.70 | 8.30 | 9.30 | 9.30 | 4.49% | 5,628,657 |
| Jun 2, 2026 | 6.60 | 9.00 | 6.55 | 8.90 | 8.90 | 34.85% | 4,191,983 |
| May 29, 2026 | 6.50 | 6.80 | 6.40 | 6.60 | 6.60 | 3.94% | 1,638,545 |
| May 28, 2026 | 7.25 | 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 | 6.20 | 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 | 5.45 | 6.10 | 5.35 | 6.10 | 6.10 | 8.93% | 298,307 |
| May 19, 2026 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | -5.08% | 282,361 |