SET · ISRG01 · stock
Intuitive Surgical, Inc. (ISRG01) stock price history
Every SET trading session of Intuitive Surgical, Inc. from Jan 12, 2026 to Sep 28, 2026: 181 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ISRG01 adjusted close, 2026 to 2026
- THB 4.06
- All time high, 2026
- THB 4.02
- 52 week high, THB 2.48 low
- 181
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ISRG01 key facts
- Intuitive Surgical, Inc. (ISRG01) closed at THB 3.02 on Sep 28, 2026 on SET.
- ISRG01's all time high close is THB 4.06, set on Jan 12, 2026; its all time low close is THB 2.50 on Jul 24, 2026.
- ISRG01's 52 week range is THB 2.48 to THB 4.02.
- ISRG01's deepest drawdown was -38.4% from Jan 12, 2026 to Jul 24, 2026.
- DataCedar holds 181 daily sessions of ISRG01 history from Jan 12, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ISRG01 price chart, 2026 to 2026
ISRG01 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.0% |
| 3 months | +1.3% |
| 6 months | -12.2% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 12, 2026 | -25.6% |
ISRG01 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.06 on Jan 12, 2026
- All time low close
- THB 2.50 on Jul 24, 2026
- 52 week high
- THB 4.02 on Jan 13, 2026
- 52 week low
- THB 2.48 on Jul 24, 2026
- Deepest drawdown
- -38.4% from Jan 12, 2026 to Jul 24, 2026, not yet recovered
- Best single session
- +6.1% on Aug 4, 2026
- Worst single session
- -8.8% on Jul 17, 2026
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 38%
ISRG01 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 12, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.08 | THB 4.08 | THB 2.48 | THB 3.02 | n/a | 22.6M | 181 |
ISRG01 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.02 | +10.2% |
| August 2026 | THB 2.74 | +4.6% |
| July 2026 | THB 2.62 | -14.4% |
| June 2026 | THB 3.06 | -0.6% |
| May 2026 | THB 3.08 | -7.2% |
| April 2026 | THB 3.32 | -0.6% |
| March 2026 | THB 3.34 | -5.1% |
| February 2026 | THB 3.52 | -0.6% |
| January 2026 | THB 3.54 | n/a |
About the ISRG01 data
Daily bars. 181 sessions from Jan 12, 2026 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ISRG01/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- IRCP-R International Research Corporation Public Company Limited
- IROYAL Interroyal Engineering Public Company Limited
- IRPC IRPC Public Company Limited
- IRPC-R IRPC Public Company Limited
- ISRG19 Intuitive Surgical, Inc.
- ISSARA Issara Real Estate Investment Trust
- IT IT City Public Company Limited
- IT-R IT City Public Company Limited
Common questions
ISRG01 share price history
