Marvell Technology, Inc. (BKK:MRVL23)
Thailand · Delayed Price · Currency is THB 5.50
+0.86 (18.53%)
At close: Jul 31, 2026
BKK:MRVL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.80 | 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 |
| Jul 20, 2026 | 5.10 | 5.45 | 5.00 | 5.35 | 5.35 | 3.88% | 1,949,476 |
| Jul 17, 2026 | 5.55 | 5.60 | 4.98 | 5.15 | 5.15 | -9.65% | 3,777,449 |
| Jul 16, 2026 | 6.30 | 6.35 | 5.60 | 5.70 | 5.70 | -8.80% | 1,025,487 |
| Jul 15, 2026 | 6.30 | 6.50 | 6.10 | 6.25 | 6.25 | - | 6,570,826 |
| Jul 14, 2026 | 6.40 | 6.40 | 5.90 | 6.25 | 6.25 | -1.57% | 837,988 |
| Jul 13, 2026 | 6.65 | 6.65 | 6.30 | 6.35 | 6.35 | -4.51% | 541,330 |
| Jul 10, 2026 | 6.80 | 7.00 | 6.60 | 6.65 | 6.65 | -0.73% | 1,554,205 |
| Jul 9, 2026 | 6.25 | 6.80 | 6.25 | 6.70 | 6.70 | 9.84% | 1,302,687 |
| Jul 8, 2026 | 6.60 | 6.60 | 6.05 | 6.10 | 6.10 | -8.27% | 930,781 |
| Jul 7, 2026 | 7.05 | 7.25 | 6.55 | 6.65 | 6.65 | -5.67% | 892,840 |
| Jul 6, 2026 | 6.95 | 7.10 | 6.90 | 7.05 | 7.05 | 1.44% | 1,099,634 |
| Jul 3, 2026 | 7.55 | 7.70 | 6.60 | 6.95 | 6.95 | -6.08% | 542,775 |
| Jul 2, 2026 | 8.10 | 8.10 | 7.30 | 7.40 | 7.40 | -7.50% | 741,176 |
| Jul 1, 2026 | 7.70 | 8.30 | 7.65 | 8.00 | 8.00 | 4.58% | 642,237 |
| Jun 30, 2026 | 7.50 | 7.85 | 7.00 | 7.65 | 7.65 | 2.00% | 1,131,210 |
| Jun 29, 2026 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | - | 591,484 |
| Jun 26, 2026 | 8.05 | 8.15 | 7.40 | 7.50 | 7.50 | -6.83% | 699,891 |
| Jun 25, 2026 | 7.95 | 8.10 | 7.35 | 8.05 | 8.05 | 0.62% | 2,996,025 |
| Jun 24, 2026 | 7.85 | 8.05 | 7.60 | 8.00 | 8.00 | 1.91% | 1,737,004 |
| Jun 23, 2026 | 8.60 | 8.70 | 7.75 | 7.85 | 7.85 | -8.72% | 6,400,133 |
| Jun 22, 2026 | 8.55 | 9.00 | 8.50 | 8.60 | 8.60 | 1.78% | 3,228,418 |
| Jun 19, 2026 | 8.40 | 9.00 | 8.15 | 8.45 | 8.45 | 1.81% | 3,825,717 |
| Jun 18, 2026 | 7.80 | 8.35 | 7.70 | 8.30 | 8.30 | 5.73% | 904,372 |
| Jun 17, 2026 | 8.25 | 8.65 | 7.65 | 7.85 | 7.85 | -5.42% | 2,377,579 |
| Jun 16, 2026 | 8.00 | 8.50 | 7.80 | 8.30 | 8.30 | 3.75% | 1,684,670 |
| Jun 15, 2026 | 7.60 | 8.10 | 7.35 | 8.00 | 8.00 | 5.96% | 732,821 |
| Jun 12, 2026 | 7.20 | 7.75 | 7.15 | 7.55 | 7.55 | 7.09% | 2,893,487 |
| Jun 11, 2026 | 7.05 | 7.45 | 6.85 | 7.05 | 7.05 | -1.40% | 1,882,774 |
| Jun 10, 2026 | 8.25 | 8.25 | 6.75 | 7.15 | 7.15 | -13.33% | 4,118,155 |
| Jun 9, 2026 | 7.90 | 8.35 | 7.75 | 8.25 | 8.25 | 5.77% | 2,909,997 |
| Jun 8, 2026 | 8.35 | 8.35 | 7.40 | 7.80 | 7.80 | -6.59% | 3,775,772 |
| Jun 5, 2026 | 7.60 | 8.75 | 7.60 | 8.35 | 8.35 | 9.15% | 2,699,841 |
| Jun 4, 2026 | 7.20 | 8.10 | 6.90 | 7.65 | 7.65 | 3.38% | 3,043,587 |
| 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 |