Marvell Technology, Inc. (BKK:MRVL80)
Thailand · Delayed Price · Currency is THB 5.50
-1.25 (-18.52%)
At close: Jul 30, 2026
BKK:MRVL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.75 | 6.75 | 5.40 | 5.50 | 5.50 | -18.52% | 3,557,055 |
| Jul 27, 2026 | 6.65 | 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 | 7.80 | 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 |
| 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 |