Marvell Technology, Inc. (BKK:MRVL80)
Thailand · Delayed Price · Currency is THB 7.70
+0.65 (9.22%)
At close: Aug 20, 2026
BKK:MRVL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.85 | 8.10 | 7.05 | 7.70 | 7.70 | 9.22% | 15,041,565 |
| Aug 19, 2026 | 7.30 | 7.45 | 6.95 | 7.05 | 7.05 | -3.42% | 3,656,146 |
| Aug 18, 2026 | 7.55 | 7.95 | 7.30 | 7.30 | 7.30 | -3.31% | 5,156,718 |
| Aug 17, 2026 | 7.50 | 7.55 | 7.20 | 7.55 | 7.55 | 1.34% | 2,750,019 |
| Aug 14, 2026 | 7.20 | 7.65 | 7.15 | 7.45 | 7.45 | 3.47% | 3,077,634 |
| Aug 13, 2026 | 6.95 | 7.35 | 6.85 | 7.20 | 7.20 | 5.11% | 3,314,174 |
| Aug 11, 2026 | 7.35 | 7.55 | 6.85 | 6.85 | 6.85 | -6.80% | 6,551,411 |
| Aug 10, 2026 | 7.20 | 7.45 | 6.75 | 7.35 | 7.35 | 2.08% | 3,242,398 |
| Aug 7, 2026 | 6.90 | 7.25 | 6.70 | 7.20 | 7.20 | 5.11% | 1,833,769 |
| Aug 6, 2026 | 7.15 | 7.35 | 6.85 | 6.85 | 6.85 | -4.86% | 2,494,014 |
| Aug 5, 2026 | 7.00 | 7.50 | 6.90 | 7.20 | 7.20 | 5.88% | 4,130,286 |
| Aug 4, 2026 | 6.10 | 6.85 | 5.95 | 6.80 | 6.80 | 7.09% | 2,744,339 |
| Aug 3, 2026 | 6.55 | 6.70 | 6.25 | 6.35 | 6.35 | -4.51% | 4,064,098 |
| Jul 31, 2026 | 5.70 | 6.70 | 5.70 | 6.65 | 6.65 | 20.91% | 3,405,033 |
| Jul 30, 2026 | 6.75 | 6.75 | 5.40 | 5.50 | 5.50 | -18.52% | 3,557,055 |
| Jul 27, 2026 | 7.00 | 7.05 | 6.50 | 6.75 | 6.75 | -2.88% | 1,829,030 |
| Jul 24, 2026 | 7.20 | 7.30 | 6.90 | 6.95 | 6.95 | -4.79% | 2,126,692 |
| Jul 23, 2026 | 6.90 | 7.35 | 6.75 | 7.30 | 7.30 | 5.80% | 4,267,675 |
| Jul 22, 2026 | 6.95 | 7.10 | 6.75 | 6.90 | 6.90 | -0.72% | 3,152,775 |
| Jul 21, 2026 | 6.50 | 7.05 | 6.50 | 6.95 | 6.95 | 6.92% | 3,385,637 |
| Jul 20, 2026 | 6.15 | 6.50 | 6.00 | 6.50 | 6.50 | 6.56% | 2,851,820 |
| Jul 17, 2026 | 6.70 | 6.75 | 5.95 | 6.10 | 6.10 | -9.63% | 5,871,470 |
| Jul 16, 2026 | 7.50 | 7.55 | 6.70 | 6.75 | 6.75 | -10.00% | 3,252,926 |
| Jul 15, 2026 | 7.55 | 7.75 | 7.30 | 7.50 | 7.50 | 0.67% | 3,921,886 |
| Jul 14, 2026 | 7.70 | 7.70 | 7.10 | 7.45 | 7.45 | -3.25% | 3,327,300 |
| Jul 13, 2026 | 8.00 | 8.05 | 7.55 | 7.70 | 7.70 | -3.14% | 2,881,299 |
| Jul 10, 2026 | 8.15 | 8.40 | 7.90 | 7.95 | 7.95 | -1.22% | 1,279,430 |
| Jul 9, 2026 | 7.50 | 8.10 | 7.50 | 8.05 | 8.05 | 10.27% | 2,876,954 |
| Jul 8, 2026 | 7.80 | 7.95 | 7.20 | 7.30 | 7.30 | -7.59% | 3,676,153 |
| Jul 7, 2026 | 8.45 | 8.65 | 7.85 | 7.90 | 7.90 | -5.39% | 2,933,969 |
| Jul 6, 2026 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 2.45% | 594,593 |
| Jul 3, 2026 | 8.95 | 9.20 | 7.90 | 8.15 | 8.15 | -7.91% | 3,853,092 |
| Jul 2, 2026 | 9.70 | 9.75 | 8.70 | 8.85 | 8.85 | -7.81% | 8,315,942 |
| Jul 1, 2026 | 9.20 | 9.95 | 9.10 | 9.60 | 9.60 | 4.92% | 7,295,937 |
| Jun 30, 2026 | 9.05 | 9.40 | 8.35 | 9.15 | 9.15 | 1.67% | 6,279,070 |
| Jun 29, 2026 | 9.00 | 9.15 | 8.75 | 9.00 | 9.00 | 0.56% | 3,528,546 |
| Jun 26, 2026 | 9.65 | 9.75 | 8.80 | 8.95 | 8.95 | -7.25% | 11,554,387 |
| Jun 25, 2026 | 9.55 | 9.70 | 8.80 | 9.65 | 9.65 | 1.58% | 7,435,323 |
| Jun 24, 2026 | 9.40 | 9.65 | 9.20 | 9.50 | 9.50 | - | 6,217,735 |
| Jun 23, 2026 | 10.30 | 10.40 | 9.30 | 9.50 | 9.50 | -8.65% | 15,250,747 |
| Jun 22, 2026 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 3,080,112 |
| Jun 19, 2026 | 10.00 | 10.80 | 10.00 | 10.30 | 10.30 | 3.52% | 9,411,500 |
| Jun 18, 2026 | 9.35 | 10.10 | 9.20 | 9.95 | 9.95 | 5.85% | 6,313,975 |
| Jun 17, 2026 | 9.95 | 10.30 | 9.20 | 9.40 | 9.40 | -5.53% | 12,992,300 |
| Jun 16, 2026 | 9.60 | 10.20 | 9.40 | 9.95 | 9.95 | 4.19% | 13,512,490 |
| Jun 15, 2026 | 9.10 | 9.65 | 8.80 | 9.55 | 9.55 | 4.37% | 8,265,875 |
| Jun 12, 2026 | 8.65 | 9.25 | 8.50 | 9.15 | 9.15 | 7.65% | 8,293,230 |
| Jun 11, 2026 | 8.45 | 8.95 | 8.20 | 8.50 | 8.50 | 0.59% | 14,712,200 |
| Jun 10, 2026 | 9.90 | 9.90 | 8.05 | 8.45 | 8.45 | -14.65% | 18,337,630 |
| Jun 9, 2026 | 9.45 | 10.00 | 9.30 | 9.90 | 9.90 | 5.88% | 14,253,514 |