Marvell Technology, Inc. (BKK:MRVL80)
Thailand · Delayed Price · Currency is THB 10.30
+0.35 (3.52%)
At close: Jun 19, 2026
BKK:MRVL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.60 | 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 |
| Jun 8, 2026 | 10.00 | 10.10 | 8.85 | 9.35 | 9.35 | -7.43% | 7,097,385 |
| Jun 5, 2026 | 9.20 | 10.50 | 9.10 | 10.10 | 10.10 | 8.60% | 4,605,129 |
| Jun 4, 2026 | 8.70 | 9.70 | 8.30 | 9.30 | 9.30 | 4.49% | 12,470,780 |
| Jun 2, 2026 | 6.55 | 9.00 | 6.50 | 8.90 | 8.90 | 35.88% | 6,462,765 |
| May 29, 2026 | 6.50 | 6.90 | 6.35 | 6.55 | 6.55 | 3.97% | 4,734,755 |
| May 28, 2026 | 7.25 | 7.25 | 6.10 | 6.30 | 6.30 | -12.50% | 6,563,351 |
| May 27, 2026 | 6.85 | 7.25 | 6.55 | 7.20 | 7.20 | 5.11% | 4,379,748 |
| May 26, 2026 | 6.50 | 6.85 | 6.45 | 6.85 | 6.85 | 4.58% | 3,556,805 |
| May 25, 2026 | 6.40 | 6.55 | 6.30 | 6.55 | 6.55 | 2.34% | 741,924 |
| May 22, 2026 | 6.10 | 6.45 | 6.10 | 6.40 | 6.40 | 3.23% | 1,905,533 |
| May 21, 2026 | 6.05 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 3,230,005 |
| May 20, 2026 | 5.45 | 6.10 | 5.35 | 6.00 | 6.00 | 10.09% | 2,365,002 |
| May 19, 2026 | 5.95 | 6.00 | 5.40 | 5.45 | 5.45 | -6.03% | 1,468,513 |
| May 18, 2026 | 5.65 | 5.95 | 5.60 | 5.80 | 5.80 | 2.65% | 944,887 |
| May 15, 2026 | 5.95 | 6.20 | 5.65 | 5.65 | 5.65 | -5.83% | 4,245,216 |
| May 14, 2026 | 5.40 | 6.10 | 5.40 | 6.00 | 6.00 | 9.09% | 3,211,600 |
| May 13, 2026 | 5.35 | 5.50 | 5.10 | 5.50 | 5.50 | 1.85% | 1,911,067 |
| May 12, 2026 | 5.35 | 5.65 | 5.25 | 5.40 | 5.40 | - | 4,143,849 |
| May 11, 2026 | 5.35 | 5.55 | 5.30 | 5.40 | 5.40 | 2.86% | 2,579,824 |
| May 8, 2026 | 5.45 | 5.45 | 5.10 | 5.25 | 5.25 | -4.55% | 2,647,317 |
| May 7, 2026 | 5.60 | 5.65 | 5.35 | 5.50 | 5.50 | -1.79% | 2,308,827 |
| May 6, 2026 | 5.45 | 5.65 | 5.40 | 5.60 | 5.60 | 2.75% | 1,798,340 |
| May 5, 2026 | 5.25 | 5.45 | 5.10 | 5.45 | 5.45 | 3.81% | 960,127 |
| Apr 30, 2026 | 5.10 | 5.25 | 4.98 | 5.25 | 5.25 | 2.94% | 676,208 |
| Apr 29, 2026 | 4.90 | 5.15 | 4.76 | 5.10 | 5.10 | 3.24% | 862,167 |
| Apr 28, 2026 | 5.20 | 5.25 | 4.90 | 4.94 | 4.94 | -5.90% | 706,300 |
| Apr 27, 2026 | 5.60 | 5.65 | 5.10 | 5.25 | 5.25 | -6.25% | 1,609,838 |
| Apr 24, 2026 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 9.80% | 1,142,162 |
| Apr 23, 2026 | 5.00 | 5.15 | 4.88 | 5.10 | 5.10 | 2.41% | 1,904,546 |
| Apr 22, 2026 | 4.88 | 4.98 | 4.80 | 4.98 | 4.98 | 1.63% | 986,065 |
| Apr 21, 2026 | 4.72 | 4.90 | 4.64 | 4.90 | 4.90 | 3.81% | 1,193,959 |
| Apr 20, 2026 | 4.32 | 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 | 3.80 | 3.92 | 3.78 | 3.92 | 3.92 | 4.31% | 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 |