Marvell Technology, Inc. (BKK:MRVL80)
Thailand · Delayed Price · Currency is THB 8.75
+0.20 (2.34%)
At close: Sep 30, 2026
BKK:MRVL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.80 | 8.90 | 8.55 | 8.75 | 8.75 | 2.34% | 2,509,701 |
| Sep 29, 2026 | 8.45 | 8.75 | 8.35 | 8.55 | 8.55 | 1.18% | 3,351,476 |
| Sep 28, 2026 | 8.65 | 8.90 | 8.45 | 8.45 | 8.45 | -4.52% | 2,489,124 |
| Sep 25, 2026 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 4.12% | 3,540,601 |
| Sep 24, 2026 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | -2.30% | 4,681,962 |
| Sep 23, 2026 | 8.70 | 8.80 | 8.40 | 8.70 | 8.70 | 2.35% | 3,116,899 |
| Sep 22, 2026 | 8.65 | 8.70 | 8.20 | 8.50 | 8.50 | 1.80% | 3,578,354 |
| Sep 21, 2026 | 8.20 | 8.40 | 7.90 | 8.35 | 8.35 | 2.45% | 3,979,502 |
| Sep 18, 2026 | 7.95 | 8.25 | 7.90 | 8.15 | 8.15 | 3.16% | 3,667,081 |
| Sep 17, 2026 | 7.75 | 7.90 | 7.50 | 7.90 | 7.90 | 5.33% | 3,663,509 |
| Sep 16, 2026 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | 2.74% | 1,791,896 |
| Sep 15, 2026 | 7.35 | 7.45 | 7.15 | 7.30 | 7.30 | 0.69% | 3,404,765 |
| Sep 14, 2026 | 7.55 | 7.95 | 7.20 | 7.25 | 7.25 | -3.97% | 3,567,809 |
| Sep 11, 2026 | 7.60 | 7.75 | 7.40 | 7.55 | 7.55 | -1.31% | 3,386,161 |
| Sep 10, 2026 | 7.35 | 7.90 | 7.30 | 7.65 | 7.65 | 3.38% | 7,675,170 |
| Sep 9, 2026 | 7.40 | 7.60 | 7.25 | 7.40 | 7.40 | 0.68% | 6,054,003 |
| Sep 8, 2026 | 7.35 | 7.55 | 7.30 | 7.35 | 7.35 | 0.68% | 1,090,048 |
| Sep 7, 2026 | 7.05 | 7.35 | 6.90 | 7.30 | 7.30 | 4.29% | 3,746,512 |
| Sep 4, 2026 | 6.75 | 7.05 | 6.65 | 7.00 | 7.00 | 3.70% | 1,835,954 |
| Sep 3, 2026 | 6.85 | 6.95 | 6.75 | 6.75 | 6.75 | - | 1,339,199 |
| Sep 2, 2026 | 6.80 | 7.00 | 6.70 | 6.75 | 6.75 | -0.74% | 2,381,074 |
| Sep 1, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -4.90% | 3,848,516 |
| Aug 31, 2026 | 7.30 | 7.50 | 7.05 | 7.15 | 7.15 | -2.72% | 4,923,222 |
| Aug 28, 2026 | 8.40 | 8.40 | 7.20 | 7.35 | 7.35 | -13.53% | 6,783,813 |
| Aug 27, 2026 | 7.90 | 8.55 | 7.80 | 8.50 | 8.50 | 8.28% | 3,173,938 |
| Aug 26, 2026 | 7.70 | 8.10 | 7.70 | 7.85 | 7.85 | 2.61% | 3,384,903 |
| Aug 25, 2026 | 7.55 | 7.75 | 7.25 | 7.65 | 7.65 | 2.00% | 3,160,644 |
| Aug 24, 2026 | 8.30 | 8.30 | 7.40 | 7.50 | 7.50 | -9.09% | 5,413,697 |
| Aug 21, 2026 | 7.65 | 8.35 | 7.60 | 8.25 | 8.25 | 7.14% | 5,552,900 |
| Aug 20, 2026 | 7.05 | 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 |