Marvell Technology, Inc. (BKK:MRVL23)
Thailand · Delayed Price · Currency is THB 7.40
+1.90 (34.55%)
At close: Jun 2, 2026
BKK:MRVL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.55 | 7.50 | 5.45 | 7.40 | 7.40 | 34.55% | 2,208,635 |
| May 29, 2026 | 5.50 | 5.70 | 5.30 | 5.50 | 5.50 | 3.77% | 4,542,270 |
| May 28, 2026 | 6.05 | 6.05 | 5.15 | 5.30 | 5.30 | -11.67% | 1,701,213 |
| May 27, 2026 | 5.70 | 6.00 | 5.50 | 6.00 | 6.00 | 5.26% | 1,239,345 |
| May 26, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 105,084 |
| May 25, 2026 | 5.30 | 5.55 | 5.25 | 5.55 | 5.55 | 3.74% | 114,726 |
| May 22, 2026 | 5.15 | 5.40 | 5.10 | 5.35 | 5.35 | 1.90% | 567,379 |
| May 21, 2026 | 5.05 | 5.30 | 4.98 | 5.25 | 5.25 | 3.96% | 697,448 |
| May 20, 2026 | 4.50 | 5.05 | 4.46 | 5.05 | 5.05 | 10.75% | 323,103 |
| May 19, 2026 | 4.90 | 4.96 | 4.50 | 4.56 | 4.56 | -6.94% | 358,583 |
| May 18, 2026 | 4.68 | 4.96 | 4.64 | 4.90 | 4.90 | 4.26% | 1,511,288 |
| May 15, 2026 | 4.98 | 5.15 | 4.68 | 4.70 | 4.70 | -6.00% | 1,646,614 |
| May 14, 2026 | 4.52 | 5.05 | 4.48 | 5.00 | 5.00 | 8.23% | 1,529,212 |
| May 13, 2026 | 4.50 | 4.62 | 4.30 | 4.62 | 4.62 | 2.21% | 952,249 |
| May 12, 2026 | 4.48 | 4.68 | 4.40 | 4.52 | 4.52 | 0.44% | 562,206 |
| May 11, 2026 | 4.42 | 4.62 | 4.40 | 4.50 | 4.50 | 1.81% | 519,306 |
| May 8, 2026 | 4.58 | 4.58 | 4.30 | 4.42 | 4.42 | -4.74% | 519,675 |
| May 7, 2026 | 4.66 | 4.66 | 4.46 | 4.64 | 4.64 | -0.43% | 1,055,074 |
| May 6, 2026 | 4.52 | 4.70 | 4.48 | 4.66 | 4.66 | 3.10% | 518,138 |
| May 5, 2026 | 4.38 | 4.52 | 4.26 | 4.52 | 4.52 | 4.63% | 355,628 |
| Apr 30, 2026 | 4.22 | 4.32 | 4.16 | 4.32 | 4.32 | 0.47% | 147,105 |
| Apr 29, 2026 | 4.06 | 4.30 | 3.98 | 4.30 | 4.30 | 3.37% | 60,147 |
| Apr 28, 2026 | 4.32 | 4.32 | 4.10 | 4.16 | 4.16 | -3.70% | 44,281 |
| Apr 27, 2026 | 4.70 | 4.74 | 4.30 | 4.32 | 4.32 | -7.30% | 69,903 |
| Apr 24, 2026 | 4.28 | 4.66 | 4.28 | 4.66 | 4.66 | 8.37% | 37,273 |
| Apr 23, 2026 | 4.18 | 4.34 | 4.10 | 4.30 | 4.30 | 3.37% | 55,354 |
| Apr 22, 2026 | 4.06 | 4.18 | 4.00 | 4.16 | 4.16 | 1.96% | 32,279 |
| Apr 21, 2026 | 3.92 | 4.10 | 3.90 | 4.08 | 4.08 | 2.00% | 14,713 |
| Apr 20, 2026 | 3.62 | 4.02 | 3.58 | 4.00 | 4.00 | 10.50% | 51,756 |
| Apr 17, 2026 | 3.62 | 3.62 | 3.44 | 3.62 | 3.62 | -0.55% | 33,343 |
| Apr 16, 2026 | 3.34 | 3.64 | 3.34 | 3.64 | 3.64 | 10.30% | 19,927 |
| Apr 10, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 4.48% | 55,017 |
| Apr 9, 2026 | 3.08 | 3.16 | 3.02 | 3.16 | 3.16 | 1.94% | 35,164 |
| Apr 8, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 4.03% | 7,619 |
| Apr 7, 2026 | 2.94 | 2.98 | 2.90 | 2.98 | 2.98 | 2.05% | 16 |
| Apr 3, 2026 | 2.80 | 2.92 | 2.78 | 2.92 | 2.92 | 4.29% | 5,514 |
| Apr 2, 2026 | 2.76 | 2.90 | 2.76 | 2.80 | 2.80 | 1.45% | 3,087 |