Marvell Technology, Inc. (BKK:MRVL80)
Thailand · Delayed Price · Currency is THB 6.55
+0.25 (3.97%)
At close: May 29, 2026
BKK:MRVL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.50 | 6.90 | 6.35 | 6.55 | 6.55 | 3.97% | 4,734,755 |
| May 28, 2026 | 6.40 | 7.25 | 6.10 | 6.30 | 6.30 | -12.50% | 6,563,351 |
| May 27, 2026 | 7.05 | 7.25 | 6.55 | 7.20 | 7.20 | 5.11% | 4,379,748 |
| May 26, 2026 | 6.65 | 6.85 | 6.45 | 6.85 | 6.85 | 4.58% | 3,556,805 |
| May 25, 2026 | 6.45 | 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 | 5.80 | 6.10 | 5.35 | 6.00 | 6.00 | 10.09% | 2,365,002 |
| May 19, 2026 | 5.45 | 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 |
| 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 |