Marvell Technology, Inc. (BKK:MRVL06)
Thailand · Delayed Price · Currency is THB 8.20
+0.40 (5.13%)
At close: Oct 21, 2026
BKK:MRVL06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.25 | 8.35 | 7.70 | 8.20 | 8.20 | 5.13% | 63,359 |
| Oct 20, 2026 | 7.95 | 8.25 | 7.80 | 7.80 | 7.80 | -1.89% | 15,881 |
| Oct 19, 2026 | 7.95 | 8.10 | 7.65 | 7.95 | 7.95 | - | 86,491 |
| Oct 15, 2026 | 8.90 | 9.00 | 7.85 | 7.95 | 7.95 | -10.17% | 230,528 |
| Oct 14, 2026 | 9.05 | 9.25 | 8.75 | 8.85 | 8.85 | -2.21% | 98,195 |
| Oct 12, 2026 | 9.25 | 9.50 | 9.00 | 9.05 | 9.05 | -3.72% | 44,549 |
| Oct 9, 2026 | 9.35 | 9.50 | 9.00 | 9.40 | 9.40 | -0.51% | 79,326 |
| Oct 8, 2026 | 9.55 | 9.65 | 9.35 | 9.45 | 9.45 | -1.05% | 481,202 |
| Oct 7, 2026 | 9.15 | 10.10 | 8.80 | 9.55 | 9.55 | 4.37% | 521,580 |
| Oct 6, 2026 | 9.25 | 9.40 | 9.05 | 9.15 | 9.15 | -1.61% | 95,536 |
| Oct 5, 2026 | 9.20 | 9.35 | 9.15 | 9.30 | 9.30 | 1.64% | 363,136 |
| Oct 2, 2026 | 9.00 | 9.15 | 8.70 | 9.15 | 9.15 | 0.55% | 168,802 |
| Oct 1, 2026 | 8.85 | 9.20 | 8.65 | 9.10 | 9.10 | 3.41% | 473,833 |
| Sep 30, 2026 | 8.60 | 8.85 | 8.60 | 8.80 | 8.80 | 2.92% | 341,503 |
| Sep 29, 2026 | 8.55 | 8.75 | 8.40 | 8.55 | 8.55 | 0.59% | 56,043 |
| Sep 28, 2026 | 8.80 | 8.90 | 8.50 | 8.50 | 8.50 | -3.95% | 50,751 |
| Sep 25, 2026 | 8.65 | 8.85 | 8.50 | 8.85 | 8.85 | 4.73% | 102,553 |
| Sep 24, 2026 | 8.70 | 8.80 | 8.45 | 8.45 | 8.45 | -3.43% | 148,432 |
| Sep 23, 2026 | 8.45 | 8.75 | 8.40 | 8.75 | 8.75 | 2.94% | 106,745 |
| Sep 22, 2026 | 8.35 | 8.70 | 8.20 | 8.50 | 8.50 | 1.19% | 957,136 |
| Sep 21, 2026 | 8.10 | 8.40 | 7.90 | 8.40 | 8.40 | 3.70% | 381,838 |
| Sep 18, 2026 | 7.90 | 8.25 | 7.90 | 8.10 | 8.10 | 2.53% | 244,701 |
| Sep 17, 2026 | 7.55 | 7.90 | 7.50 | 7.90 | 7.90 | 5.33% | 175,559 |
| Sep 16, 2026 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | 2.74% | 35,889 |
| Sep 15, 2026 | 7.30 | 7.45 | 7.15 | 7.30 | 7.30 | 1.39% | 32,049 |
| Sep 14, 2026 | 7.65 | 7.95 | 7.20 | 7.20 | 7.20 | -5.26% | 123,860 |
| Sep 11, 2026 | 7.60 | 7.70 | 7.45 | 7.60 | 7.60 | -0.65% | 52,781 |
| Sep 10, 2026 | 7.35 | 7.95 | 7.30 | 7.65 | 7.65 | 2.00% | 430,679 |
| Sep 9, 2026 | 7.40 | 7.60 | 7.30 | 7.50 | 7.50 | 2.04% | 89,995 |
| Sep 8, 2026 | 7.30 | 7.55 | 7.30 | 7.35 | 7.35 | 0.68% | 47,392 |
| Sep 7, 2026 | 7.00 | 7.35 | 6.90 | 7.30 | 7.30 | 3.55% | 122,607 |
| Sep 4, 2026 | 6.75 | 7.05 | 6.65 | 7.05 | 7.05 | 3.68% | 125,093 |
| Sep 3, 2026 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | -0.73% | 185,631 |
| Sep 2, 2026 | 6.80 | 7.00 | 6.70 | 6.85 | 6.85 | 0.74% | 695,575 |
| Sep 1, 2026 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | -4.90% | 2,064,967 |
| Aug 31, 2026 | 7.30 | 7.50 | 7.05 | 7.15 | 7.15 | -2.72% | 1,596,582 |
| Aug 28, 2026 | 8.40 | 8.45 | 7.25 | 7.35 | 7.35 | -14.04% | 1,164,837 |
| Aug 27, 2026 | 7.85 | 8.60 | 7.80 | 8.55 | 8.55 | 8.23% | 4,613,937 |
| Aug 26, 2026 | 7.80 | 8.10 | 7.75 | 7.90 | 7.90 | 1.94% | 343,640 |
| Aug 25, 2026 | 7.50 | 7.75 | 7.20 | 7.75 | 7.75 | 2.65% | 169,611 |
| Aug 24, 2026 | 8.30 | 8.30 | 7.40 | 7.55 | 7.55 | -7.93% | 247,520 |
| Aug 21, 2026 | 7.70 | 8.35 | 7.60 | 8.20 | 8.20 | 5.81% | 442,471 |
| Aug 20, 2026 | 7.25 | 8.10 | 7.25 | 7.75 | 7.75 | 8.39% | 8,424,445 |
| Aug 19, 2026 | 7.30 | 7.40 | 7.00 | 7.15 | 7.15 | -2.72% | 245,631 |
| Aug 18, 2026 | 7.45 | 7.90 | 7.35 | 7.35 | 7.35 | -1.34% | 726,224 |
| Aug 17, 2026 | 7.50 | 7.50 | 7.25 | 7.45 | 7.45 | -0.67% | 89,395 |
| Aug 14, 2026 | 7.15 | 7.65 | 7.15 | 7.50 | 7.50 | 4.17% | 624,244 |
| Aug 13, 2026 | 7.05 | 7.35 | 6.90 | 7.20 | 7.20 | 4.35% | 1,211,371 |
| Aug 11, 2026 | 7.35 | 7.55 | 6.90 | 6.90 | 6.90 | -6.76% | 163,459 |
| Aug 10, 2026 | 7.20 | 7.45 | 7.15 | 7.40 | 7.40 | 2.07% | 3,834,144 |