Marvell Technology, Inc. (BKK:MRVL23)
Thailand · Delayed Price · Currency is THB 4.580
+0.300 (7.01%)
At close: Nov 11, 2026
BKK:MRVL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.48 | 4.64 | 4.10 | 4.58 | 4.58 | 7.01% | 3,683,466 |
| Nov 10, 2026 | 3.94 | 4.40 | 3.94 | 4.28 | 4.28 | 11.46% | 286,633 |
| Nov 9, 2026 | 4.14 | 4.14 | 3.80 | 3.84 | 3.84 | -5.42% | 1,840,072 |
| Nov 6, 2026 | 4.34 | 4.34 | 3.78 | 4.06 | 4.06 | -6.02% | 5,358,779 |
| Nov 5, 2026 | 4.84 | 4.84 | 4.26 | 4.32 | 4.32 | -11.11% | 1,001,936 |
| Nov 4, 2026 | 4.90 | 5.05 | 4.56 | 4.86 | 4.86 | -2.41% | 1,071,000 |
| Nov 3, 2026 | 5.55 | 5.75 | 4.78 | 4.98 | 4.98 | -12.63% | 1,178,922 |
| Nov 2, 2026 | 5.80 | 5.85 | 5.40 | 5.70 | 5.70 | -2.56% | 1,178,679 |
| Oct 30, 2026 | 6.30 | 6.35 | 5.80 | 5.85 | 5.85 | -8.59% | 1,547,001 |
| Oct 29, 2026 | 7.00 | 7.10 | 6.35 | 6.40 | 6.40 | -7.25% | 240,074 |
| Oct 28, 2026 | 6.65 | 7.05 | 6.65 | 6.90 | 6.90 | 5.34% | 136,286 |
| Oct 27, 2026 | 6.50 | 6.75 | 6.35 | 6.55 | 6.55 | 0.77% | 201,000 |
| Oct 26, 2026 | 6.60 | 6.65 | 6.25 | 6.50 | 6.50 | -0.76% | 448,251 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.50 | 6.55 | 6.55 | -4.38% | 841,673 |
| Oct 21, 2026 | 6.55 | 7.00 | 6.40 | 6.85 | 6.85 | 6.20% | 289,816 |
| Oct 20, 2026 | 6.60 | 6.90 | 6.45 | 6.45 | 6.45 | -1.53% | 388,797 |
| Oct 19, 2026 | 6.60 | 6.80 | 6.35 | 6.55 | 6.55 | -1.50% | 3,934,206 |
| Oct 15, 2026 | 6.65 | 7.55 | 6.60 | 6.65 | 6.65 | -10.14% | 2,083,004 |
| Oct 14, 2026 | 7.55 | 7.80 | 7.30 | 7.40 | 7.40 | -1.99% | 1,656,649 |
| Oct 12, 2026 | 7.80 | 7.95 | 7.55 | 7.55 | 7.55 | -3.82% | 234,279 |
| Oct 9, 2026 | 7.75 | 7.95 | 7.50 | 7.85 | 7.85 | 0.02% | 586,016 |
| Oct 8, 2026 | 8.00 | 8.05 | 7.80 | 7.85 | 7.85 | -1.88% | 1,424,473 |
| Oct 7, 2026 | 7.70 | 8.40 | 7.35 | 8.00 | 8.00 | 4.58% | 1,593,633 |
| Oct 6, 2026 | 7.70 | 7.80 | 7.55 | 7.65 | 7.65 | - | 201,156 |
| Oct 5, 2026 | 7.65 | 7.80 | 7.60 | 7.65 | 7.65 | - | 2,307,557 |
| Oct 2, 2026 | 7.50 | 7.65 | 7.30 | 7.65 | 7.65 | 0.66% | 2,231,040 |
| Oct 1, 2026 | 7.35 | 7.70 | 7.20 | 7.60 | 7.60 | 4.11% | 1,627,687 |
| Sep 30, 2026 | 7.15 | 7.40 | 7.15 | 7.30 | 7.30 | 2.10% | 455,945 |
| Sep 29, 2026 | 7.15 | 7.25 | 6.95 | 7.15 | 7.15 | 0.70% | 267,057 |
| Sep 28, 2026 | 7.35 | 7.45 | 7.10 | 7.10 | 7.10 | -4.05% | 2,371,967 |
| Sep 25, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 4.96% | 2,013,546 |
| Sep 24, 2026 | 7.20 | 7.35 | 7.00 | 7.05 | 7.05 | -2.08% | 4,518,623 |
| Sep 23, 2026 | 7.00 | 7.35 | 7.00 | 7.20 | 7.20 | 1.41% | 849,406 |
| Sep 22, 2026 | 7.00 | 7.25 | 6.85 | 7.10 | 7.10 | 1.43% | 4,374,253 |
| Sep 21, 2026 | 6.75 | 7.00 | 6.55 | 7.00 | 7.00 | 2.94% | 1,722,235 |
| Sep 18, 2026 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | 3.82% | 2,996,365 |
| Sep 17, 2026 | 6.30 | 6.60 | 6.25 | 6.55 | 6.55 | 4.80% | 504,613 |
| Sep 16, 2026 | 6.20 | 6.35 | 6.15 | 6.25 | 6.25 | 3.31% | 369,871 |
| Sep 15, 2026 | 6.05 | 6.20 | 5.95 | 6.05 | 6.05 | - | 1,842,658 |
| Sep 14, 2026 | 6.35 | 6.65 | 6.05 | 6.05 | 6.05 | -3.97% | 3,856,110 |
| Sep 11, 2026 | 6.25 | 6.45 | 6.20 | 6.30 | 6.30 | - | 510,090 |
| Sep 10, 2026 | 6.15 | 6.65 | 6.05 | 6.30 | 6.30 | 1.61% | 589,811 |
| Sep 9, 2026 | 6.20 | 6.40 | 6.05 | 6.20 | 6.20 | 0.81% | 1,573,707 |
| Sep 8, 2026 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | 0.82% | 4,229,074 |
| Sep 7, 2026 | 5.90 | 6.15 | 5.75 | 6.10 | 6.10 | 3.39% | 1,815,089 |
| Sep 4, 2026 | 5.65 | 5.90 | 5.55 | 5.90 | 5.90 | 5.36% | 3,169,121 |
| Sep 3, 2026 | 5.75 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 610,384 |
| Sep 2, 2026 | 5.70 | 5.85 | 5.60 | 5.65 | 5.65 | -1.74% | 608,903 |
| Sep 1, 2026 | 5.95 | 5.95 | 5.70 | 5.75 | 5.75 | -3.36% | 1,073,215 |
| Aug 31, 2026 | 6.10 | 6.30 | 5.85 | 5.95 | 5.95 | -2.46% | 1,944,682 |