Coinbase Global, Inc. (BKK:COIN01)
Thailand · Delayed Price · Currency is THB 3.960
-0.220 (-5.26%)
Last updated: Sep 28, 2026, 4:25 PM ICT
BKK:COIN01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.06 | 4.18 | 3.96 | 3.96 | 3.96 | -5.26% | 759,031 |
| Sep 25, 2026 | 4.16 | 4.18 | 4.06 | 4.18 | 4.18 | 2.45% | 1,503,380 |
| Sep 24, 2026 | 4.10 | 4.24 | 4.06 | 4.08 | 4.08 | -0.97% | 840,120 |
| Sep 23, 2026 | 4.12 | 4.22 | 4.10 | 4.12 | 4.12 | - | 885,334 |
| Sep 22, 2026 | 4.26 | 4.32 | 4.06 | 4.12 | 4.12 | -3.74% | 3,260,917 |
| Sep 21, 2026 | 3.70 | 4.28 | 3.66 | 4.28 | 4.28 | 14.44% | 2,482,823 |
| Sep 18, 2026 | 3.62 | 3.76 | 3.46 | 3.74 | 3.74 | 5.65% | 841,517 |
| Sep 17, 2026 | 3.60 | 3.62 | 3.36 | 3.54 | 3.54 | -1.12% | 559,151 |
| Sep 16, 2026 | 3.56 | 3.78 | 3.52 | 3.58 | 3.58 | -6.77% | 492,250 |
| Sep 15, 2026 | 3.72 | 4.00 | 3.68 | 3.84 | 3.84 | 4.35% | 1,476,932 |
| Sep 14, 2026 | 3.64 | 3.74 | 3.56 | 3.68 | 3.68 | 3.37% | 1,013,717 |
| Sep 11, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 96,349 |
| Sep 10, 2026 | 3.60 | 3.76 | 3.56 | 3.60 | 3.60 | -4.26% | 619,128 |
| Sep 9, 2026 | 3.70 | 3.76 | 3.68 | 3.76 | 3.76 | 1.08% | 384,614 |
| Sep 8, 2026 | 3.80 | 3.82 | 3.72 | 3.72 | 3.72 | -1.59% | 22,790 |
| Sep 7, 2026 | 3.92 | 3.92 | 3.76 | 3.78 | 3.78 | -4.06% | 758,512 |
| Sep 4, 2026 | 3.66 | 4.02 | 3.66 | 3.94 | 3.94 | 7.65% | 1,072,228 |
| Sep 3, 2026 | 3.64 | 3.72 | 3.60 | 3.66 | 3.66 | 0.55% | 82,340 |
| Sep 2, 2026 | 3.68 | 3.80 | 3.62 | 3.64 | 3.64 | -3.70% | 167,078 |
| Sep 1, 2026 | 3.74 | 3.90 | 3.66 | 3.78 | 3.78 | 0.53% | 391,375 |
| Aug 31, 2026 | 3.86 | 3.86 | 3.64 | 3.76 | 3.76 | -3.09% | 374,203 |
| Aug 28, 2026 | 3.82 | 3.98 | 3.74 | 3.88 | 3.88 | 0.52% | 1,114,655 |
| Aug 27, 2026 | 3.74 | 3.86 | 3.70 | 3.86 | 3.86 | 1.05% | 102,464 |
| Aug 26, 2026 | 3.70 | 3.86 | 3.62 | 3.82 | 3.82 | 2.14% | 247,256 |
| Aug 25, 2026 | 3.82 | 3.90 | 3.68 | 3.74 | 3.74 | -1.58% | 470,774 |
| Aug 24, 2026 | 3.82 | 3.88 | 3.68 | 3.80 | 3.80 | 1.06% | 1,003,456 |
| Aug 21, 2026 | 3.60 | 3.82 | 3.46 | 3.76 | 3.76 | 7.43% | 843,553 |
| Aug 20, 2026 | 3.38 | 3.54 | 3.04 | 3.50 | 3.50 | 15.13% | 2,585,268 |
| Aug 19, 2026 | 3.04 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 440,846 |
| Aug 18, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | - | 9,327 |
| Aug 17, 2026 | 3.10 | 3.16 | 3.08 | 3.08 | 3.08 | -3.14% | 78,653 |
| Aug 14, 2026 | 3.18 | 3.18 | 3.06 | 3.18 | 3.18 | 2.58% | 123,123 |
| Aug 13, 2026 | 3.08 | 3.14 | 3.04 | 3.10 | 3.10 | - | 205,619 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -3.13% | 55,456 |
| Aug 10, 2026 | 3.06 | 3.22 | 3.02 | 3.20 | 3.20 | 4.58% | 2,938,104 |
| Aug 7, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.92% | 822,350 |
| Aug 6, 2026 | 3.12 | 3.18 | 3.08 | 3.12 | 3.12 | -0.64% | 1,821,280 |
| Aug 5, 2026 | 3.14 | 3.16 | 3.04 | 3.14 | 3.14 | 1.95% | 1,452,159 |
| Aug 4, 2026 | 3.00 | 3.18 | 2.94 | 3.08 | 3.08 | 1.99% | 2,332,083 |
| Aug 3, 2026 | 3.26 | 3.26 | 2.92 | 3.02 | 3.02 | -7.36% | 1,693,278 |
| Jul 31, 2026 | 3.40 | 3.42 | 3.24 | 3.26 | 3.26 | -3.55% | 817,462 |
| Jul 30, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -1.17% | 63,201 |
| Jul 27, 2026 | 3.44 | 3.44 | 3.26 | 3.42 | 3.42 | -0.58% | 746,632 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.38 | 3.44 | 3.44 | -3.37% | 1,044,413 |
| Jul 23, 2026 | 3.56 | 3.68 | 3.52 | 3.56 | 3.56 | -3.78% | 526,282 |
| Jul 22, 2026 | 3.50 | 3.82 | 3.50 | 3.70 | 3.70 | 5.71% | 848,677 |
| Jul 21, 2026 | 3.34 | 3.50 | 3.28 | 3.50 | 3.50 | 6.06% | 154,430 |
| Jul 20, 2026 | 3.24 | 3.38 | 3.20 | 3.30 | 3.30 | 1.23% | 374,673 |
| Jul 17, 2026 | 3.46 | 3.46 | 3.24 | 3.26 | 3.26 | -6.32% | 685,489 |
| Jul 16, 2026 | 3.44 | 3.52 | 3.38 | 3.48 | 3.48 | 1.75% | 761,971 |