Marvell Technology, Inc. (BKK:MRVL80)
Thailand · Delayed Price · Currency is THB 4.900
+0.180 (3.81%)
At close: Apr 21, 2026
BKK:MRVL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.72 | 4.90 | 4.64 | 4.90 | 4.90 | 3.81% | 1,193,959 |
| Apr 20, 2026 | 4.76 | 4.80 | 4.26 | 4.72 | 4.72 | 9.77% | 902,958 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | -0.46% | 877,981 |
| Apr 16, 2026 | 3.96 | 4.34 | 3.96 | 4.32 | 4.32 | 10.20% | 56,361 |
| Apr 10, 2026 | 3.90 | 3.92 | 3.78 | 3.92 | 3.92 | 4.26% | 1,283,494 |
| Apr 9, 2026 | 3.72 | 3.76 | 3.54 | 3.76 | 3.76 | 0.53% | 786,663 |
| Apr 8, 2026 | 3.48 | 3.76 | 3.46 | 3.74 | 3.74 | 5.65% | 420,169 |
| Apr 7, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.14% | 6,825 |
| Apr 3, 2026 | 3.38 | 3.52 | 3.32 | 3.50 | 3.50 | 3.55% | 493,481 |
| Apr 2, 2026 | 3.34 | 3.50 | 3.30 | 3.38 | 3.38 | 3.05% | 582,867 |
| Apr 1, 2026 | 3.02 | 3.32 | 3.02 | 3.28 | 3.28 | 12.33% | 463,516 |
| Mar 31, 2026 | 3.10 | 3.10 | 2.86 | 2.92 | 2.92 | -6.41% | 257,815 |
| Mar 30, 2026 | 3.22 | 3.26 | 3.06 | 3.12 | 3.12 | -3.11% | 293,557 |
| Mar 27, 2026 | 3.16 | 3.30 | 3.16 | 3.22 | 3.22 | 1.90% | 587,667 |
| Mar 26, 2026 | 3.08 | 3.24 | 3.08 | 3.16 | 3.16 | 1.94% | 622,913 |
| Mar 25, 2026 | 2.96 | 3.10 | 2.94 | 3.10 | 3.10 | 5.44% | 441,124 |
| Mar 24, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 2.08% | 23,912 |
| Mar 23, 2026 | 2.90 | 2.96 | 2.82 | 2.88 | 2.88 | -1.37% | 62,102 |
| Mar 20, 2026 | 2.86 | 2.92 | 2.82 | 2.92 | 2.92 | 2.10% | 77,987 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -4.67% | 86,090 |
| Mar 18, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 890,255 |
| Mar 17, 2026 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 2.07% | 690,292 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 22,531 |
| Mar 13, 2026 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | -2.08% | 9,093 |
| Mar 12, 2026 | 3.00 | 3.00 | 2.84 | 2.88 | 2.88 | -2.70% | 162,214 |