Coinbase Global, Inc. (BKK:COIN23)
Thailand · Delayed Price · Currency is THB 2.580
-0.120 (-4.44%)
At close: Oct 30, 2026
BKK:COIN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.60 | 2.74 | 2.58 | 2.58 | 2.58 | -4.44% | 74,115 |
| Oct 29, 2026 | 2.68 | 2.74 | 2.64 | 2.70 | 2.70 | - | 326,279 |
| Oct 28, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | - | 137,650 |
| Oct 27, 2026 | 2.74 | 2.74 | 2.64 | 2.70 | 2.70 | -0.74% | 298,936 |
| Oct 26, 2026 | 2.88 | 2.90 | 2.72 | 2.72 | 2.72 | -4.90% | 25,655 |
| Oct 22, 2026 | 2.94 | 3.02 | 2.86 | 2.86 | 2.86 | -2.05% | 449,692 |
| Oct 21, 2026 | 2.80 | 2.98 | 2.80 | 2.92 | 2.92 | 3.55% | 237,049 |
| Oct 20, 2026 | 2.96 | 2.96 | 2.80 | 2.82 | 2.82 | -4.73% | 69,604 |
| Oct 19, 2026 | 2.98 | 3.10 | 2.80 | 2.96 | 2.96 | 2.78% | 395,788 |
| Oct 15, 2026 | 2.90 | 3.04 | 2.82 | 2.88 | 2.88 | -6.49% | 82,226 |
| Oct 14, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | - | 76,755 |
| Oct 12, 2026 | 3.06 | 3.10 | 2.90 | 3.08 | 3.08 | 4.05% | 519,213 |
| Oct 9, 2026 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | -1.33% | 122,510 |
| Oct 8, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 64,806 |
| Oct 7, 2026 | 3.20 | 3.24 | 3.06 | 3.06 | 3.06 | -3.77% | 663,915 |
| Oct 6, 2026 | 3.18 | 3.24 | 3.12 | 3.18 | 3.18 | 0.63% | 24,928 |
| Oct 5, 2026 | 3.34 | 3.34 | 3.06 | 3.16 | 3.16 | -3.07% | 105,397 |
| Oct 2, 2026 | 3.24 | 3.28 | 3.16 | 3.26 | 3.26 | 2.52% | 17,980 |
| Oct 1, 2026 | 3.28 | 3.30 | 3.14 | 3.18 | 3.18 | -0.63% | 65,836 |
| Sep 30, 2026 | 3.18 | 3.30 | 3.18 | 3.20 | 3.20 | -1.84% | 275,691 |
| Sep 29, 2026 | 3.26 | 3.30 | 3.22 | 3.26 | 3.26 | 1.87% | 418,181 |
| Sep 28, 2026 | 3.32 | 3.34 | 3.20 | 3.20 | 3.20 | -4.19% | 278,535 |
| Sep 25, 2026 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 1.21% | 31,708 |
| Sep 24, 2026 | 3.32 | 3.40 | 3.28 | 3.30 | 3.30 | - | 45,001 |
| Sep 23, 2026 | 3.36 | 3.42 | 3.30 | 3.30 | 3.30 | - | 142,317 |
| Sep 22, 2026 | 3.32 | 3.44 | 3.24 | 3.30 | 3.30 | -3.51% | 356,009 |
| Sep 21, 2026 | 3.28 | 3.42 | 2.98 | 3.42 | 3.42 | 14.77% | 459,112 |
| Sep 18, 2026 | 2.90 | 2.98 | 2.76 | 2.98 | 2.98 | 4.20% | 162,857 |
| Sep 17, 2026 | 2.82 | 2.90 | 2.70 | 2.86 | 2.86 | -0.69% | 237,164 |
| Sep 16, 2026 | 2.88 | 3.10 | 2.82 | 2.88 | 2.88 | -5.88% | 23,885 |
| Sep 15, 2026 | 3.14 | 3.20 | 3.00 | 3.06 | 3.06 | 4.79% | 70,755 |
| Sep 14, 2026 | 2.92 | 3.02 | 2.88 | 2.92 | 2.92 | 1.39% | 84,983 |
| Sep 11, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | -0.69% | 35,279 |
| Sep 10, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -3.33% | 54,355 |
| Sep 9, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | - | 41,353 |
| Sep 8, 2026 | 3.06 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 26,274 |
| Sep 7, 2026 | 3.16 | 3.16 | 3.04 | 3.12 | 3.12 | -0.64% | 71,958 |
| Sep 4, 2026 | 2.98 | 3.24 | 2.98 | 3.14 | 3.14 | 6.08% | 179,428 |
| Sep 3, 2026 | 2.92 | 2.98 | 2.88 | 2.96 | 2.96 | 1.37% | 13,206 |
| Sep 2, 2026 | 2.98 | 3.02 | 2.92 | 2.92 | 2.92 | -4.58% | 24,556 |
| Sep 1, 2026 | 3.00 | 3.14 | 2.96 | 3.06 | 3.06 | 2.00% | 41,417 |
| Aug 31, 2026 | 3.10 | 3.12 | 2.92 | 3.00 | 3.00 | -3.85% | 253,015 |
| Aug 28, 2026 | 3.16 | 3.18 | 3.00 | 3.12 | 3.12 | 0.65% | 209,294 |
| Aug 27, 2026 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | 1.31% | 237,763 |
| Aug 26, 2026 | 2.98 | 3.10 | 2.90 | 3.06 | 3.06 | 2.68% | 449,232 |
| Aug 25, 2026 | 3.06 | 3.14 | 2.98 | 2.98 | 2.98 | -1.97% | 405,970 |
| Aug 24, 2026 | 3.00 | 3.12 | 2.94 | 3.04 | 3.04 | 1.33% | 1,831,068 |
| Aug 21, 2026 | 2.92 | 3.06 | 2.76 | 3.00 | 3.00 | 7.14% | 758,654 |
| Aug 20, 2026 | 2.68 | 2.82 | 2.44 | 2.80 | 2.80 | 13.82% | 135,632 |
| Aug 19, 2026 | 2.46 | 2.48 | 2.42 | 2.46 | 2.46 | -0.81% | 13,017 |