Coinbase Global, Inc. (BKK:COIN01)
Thailand · Delayed Price · Currency is THB 3.040
-0.040 (-1.30%)
At close: Aug 19, 2026
BKK:COIN01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.28 | 3.42 | 3.28 | 3.42 | 3.42 | 3.64% | 456,074 |
| Jul 14, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 106,911 |
| Jul 13, 2026 | 3.46 | 3.48 | 3.24 | 3.26 | 3.26 | -4.12% | 992,572 |
| Jul 10, 2026 | 3.32 | 3.40 | 3.28 | 3.40 | 3.40 | 1.80% | 343,715 |
| Jul 9, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | 2.45% | 242,046 |
| Jul 8, 2026 | 3.48 | 3.48 | 3.26 | 3.26 | 3.26 | -4.68% | 118,401 |
| Jul 7, 2026 | 3.50 | 3.56 | 3.36 | 3.42 | 3.42 | -3.93% | 352,682 |
| Jul 6, 2026 | 3.50 | 3.56 | 3.38 | 3.56 | 3.56 | 5.33% | 37,901 |
| Jul 3, 2026 | 3.42 | 3.58 | 3.36 | 3.38 | 3.38 | -0.59% | 130,670 |
| Jul 2, 2026 | 3.06 | 3.44 | 3.02 | 3.40 | 3.40 | 12.58% | 367,042 |
| Jul 1, 2026 | 3.08 | 3.08 | 2.96 | 3.02 | 3.02 | -2.58% | 198,147 |
| Jun 30, 2026 | 3.12 | 3.16 | 3.06 | 3.10 | 3.10 | -0.64% | 168,449 |
| Jun 29, 2026 | 2.94 | 3.12 | 2.94 | 3.12 | 3.12 | 3.31% | 26,839 |
| Jun 26, 2026 | 3.22 | 3.22 | 2.94 | 3.02 | 3.02 | -6.21% | 156,094 |
| Jun 25, 2026 | 3.28 | 3.28 | 3.12 | 3.22 | 3.22 | -3.59% | 8,545 |
| Jun 24, 2026 | 3.34 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 1,054 |
| Jun 23, 2026 | 3.38 | 3.62 | 3.26 | 3.30 | 3.30 | -2.94% | 154,354 |
| Jun 22, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -1.73% | 25,177 |