Marvell Technology, Inc. (BKK:MRVL23)
Thailand · Delayed Price · Currency is THB 7.60
+0.30 (4.11%)
Last updated: Oct 1, 2026, 4:22 PM ICT
BKK:MRVL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.20 | 7.45 | 7.10 | 7.10 | 7.10 | -4.05% | 2,371,967 |
| Sep 25, 2026 | 7.30 | 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 | 7.25 | 7.35 | 7.00 | 7.20 | 7.20 | 1.41% | 849,406 |
| Sep 22, 2026 | 7.25 | 7.25 | 6.85 | 7.10 | 7.10 | 1.43% | 4,374,253 |
| Sep 21, 2026 | 6.85 | 7.00 | 6.55 | 7.00 | 7.00 | 2.94% | 1,722,235 |
| Sep 18, 2026 | 6.65 | 6.85 | 6.60 | 6.80 | 6.80 | 3.82% | 2,996,365 |
| Sep 17, 2026 | 6.50 | 6.60 | 6.25 | 6.55 | 6.55 | 4.80% | 504,613 |
| Sep 16, 2026 | 6.25 | 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 | 6.30 | 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 | 5.80 | 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 |
| Aug 28, 2026 | 6.20 | 7.00 | 6.05 | 6.10 | 6.10 | -13.48% | 2,423,101 |
| Aug 27, 2026 | 6.50 | 7.15 | 6.50 | 7.05 | 7.05 | 7.63% | 1,638,717 |
| Aug 26, 2026 | 6.45 | 6.75 | 6.45 | 6.55 | 6.55 | 1.55% | 1,308,969 |
| Aug 25, 2026 | 6.25 | 6.45 | 6.00 | 6.45 | 6.45 | 3.20% | 1,760,771 |
| Aug 24, 2026 | 6.30 | 6.95 | 6.20 | 6.25 | 6.25 | -10.07% | 1,347,689 |
| Aug 21, 2026 | 6.85 | 7.00 | 6.30 | 6.95 | 6.95 | 6.92% | 4,485,608 |
| Aug 20, 2026 | 6.50 | 6.75 | 5.85 | 6.50 | 6.50 | 9.24% | 3,031,546 |
| Aug 19, 2026 | 6.15 | 6.15 | 5.80 | 5.95 | 5.95 | -2.46% | 15,168,309 |
| Aug 18, 2026 | 6.25 | 6.60 | 6.10 | 6.10 | 6.10 | -2.40% | 1,190,554 |
| Aug 17, 2026 | 6.25 | 6.30 | 6.00 | 6.25 | 6.25 | - | 1,095,928 |
| Aug 14, 2026 | 6.00 | 6.40 | 5.95 | 6.25 | 6.25 | 4.17% | 4,964,116 |
| Aug 13, 2026 | 5.85 | 6.15 | 5.75 | 6.00 | 6.00 | 4.35% | 975,567 |
| Aug 11, 2026 | 6.10 | 6.30 | 5.70 | 5.75 | 5.75 | -5.74% | 7,977,909 |
| Aug 10, 2026 | 6.00 | 6.20 | 5.70 | 6.10 | 6.10 | 0.83% | 653,845 |
| Aug 7, 2026 | 5.70 | 6.05 | 5.60 | 6.05 | 6.05 | 6.14% | 3,116,698 |
| Aug 6, 2026 | 6.00 | 6.15 | 5.70 | 5.70 | 5.70 | -5.00% | 2,148,200 |
| Aug 5, 2026 | 5.80 | 6.25 | 5.75 | 6.00 | 6.00 | 7.14% | 3,640,905 |
| Aug 4, 2026 | 5.10 | 5.75 | 4.96 | 5.60 | 5.60 | 6.67% | 565,529 |
| Aug 3, 2026 | 5.50 | 5.60 | 5.20 | 5.25 | 5.25 | -4.55% | 739,716 |
| Jul 31, 2026 | 4.74 | 5.55 | 4.74 | 5.50 | 5.50 | 18.53% | 5,230,503 |
| Jul 30, 2026 | 5.60 | 5.65 | 4.50 | 4.64 | 4.64 | -17.88% | 2,838,424 |
| Jul 27, 2026 | 5.85 | 5.85 | 5.40 | 5.65 | 5.65 | -2.59% | 1,530,264 |
| Jul 24, 2026 | 6.00 | 6.05 | 5.75 | 5.80 | 5.80 | -5.69% | 2,290,567 |
| Jul 23, 2026 | 5.70 | 6.15 | 5.65 | 6.15 | 6.15 | 7.89% | 2,526,005 |
| Jul 22, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 2,645,297 |
| Jul 21, 2026 | 5.45 | 5.90 | 5.40 | 5.85 | 5.85 | 9.35% | 1,281,019 |