Coinbase Global, Inc. (BKK:COIN80)
Thailand · Delayed Price · Currency is THB 5.30
-0.10 (-1.85%)
At close: Jul 13, 2026
BKK:COIN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.50 | 5.60 | 5.20 | 5.30 | 5.30 | -1.85% | 192,866 |
| Jul 10, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | - | 21,308 |
| Jul 9, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 42,199 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.25 | 5.30 | 5.30 | -4.50% | 202,029 |
| Jul 7, 2026 | 5.65 | 5.70 | 5.40 | 5.55 | 5.55 | -2.63% | 245,682 |
| Jul 6, 2026 | 5.60 | 5.70 | 5.45 | 5.70 | 5.70 | 5.56% | 111,229 |
| Jul 3, 2026 | 5.45 | 5.80 | 5.40 | 5.40 | 5.40 | 0.93% | 303,000 |
| Jul 2, 2026 | 4.88 | 5.45 | 4.86 | 5.35 | 5.35 | 9.63% | 227,783 |
| Jul 1, 2026 | 4.96 | 4.96 | 4.76 | 4.88 | 4.88 | -1.61% | 194,901 |
| Jun 30, 2026 | 5.00 | 5.05 | 4.88 | 4.96 | 4.96 | -1.78% | 237,898 |
| Jun 29, 2026 | 4.74 | 5.05 | 4.68 | 5.05 | 5.05 | 5.21% | 138,115 |
| Jun 26, 2026 | 5.10 | 5.10 | 4.64 | 4.80 | 4.80 | -5.88% | 378,932 |
| Jun 25, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -4.67% | 245,286 |
| Jun 24, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 2.88% | 29,088 |
| Jun 23, 2026 | 5.45 | 5.80 | 5.20 | 5.20 | 5.20 | -4.59% | 183,131 |
| Jun 22, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 26,332 |
| Jun 19, 2026 | 5.55 | 5.55 | 5.30 | 5.45 | 5.45 | -0.91% | 49,988 |
| Jun 18, 2026 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | -0.90% | 187,990 |
| Jun 17, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 74,937 |
| Jun 16, 2026 | 5.50 | 5.70 | 5.45 | 5.55 | 5.55 | 0.91% | 222,379 |
| Jun 15, 2026 | 5.25 | 5.50 | 5.15 | 5.50 | 5.50 | 3.77% | 602,219 |
| Jun 12, 2026 | 5.20 | 5.30 | 5.05 | 5.30 | 5.30 | 0.95% | 130,286 |
| Jun 11, 2026 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 3.96% | 424,687 |
| Jun 10, 2026 | 5.30 | 5.40 | 4.98 | 5.05 | 5.05 | -5.61% | 351,455 |
| Jun 9, 2026 | 5.25 | 5.40 | 5.10 | 5.35 | 5.35 | 3.88% | 419,835 |
| Jun 8, 2026 | 5.30 | 5.30 | 4.88 | 5.15 | 5.15 | -2.83% | 470,004 |
| Jun 5, 2026 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | 0.95% | 444,497 |
| Jun 4, 2026 | 5.35 | 5.90 | 5.25 | 5.25 | 5.25 | -11.02% | 518,369 |
| Jun 2, 2026 | 6.00 | 6.25 | 5.80 | 5.90 | 5.90 | -2.48% | 474,738 |
| May 29, 2026 | 5.65 | 6.05 | 5.60 | 6.05 | 6.05 | 8.04% | 1,244,113 |
| May 28, 2026 | 5.65 | 5.95 | 5.55 | 5.60 | 5.60 | -5.88% | 237,226 |
| May 27, 2026 | 6.15 | 6.15 | 5.85 | 5.95 | 5.95 | -3.25% | 201,504 |
| May 26, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 102,152 |
| May 25, 2026 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | -2.36% | 110,381 |
| May 22, 2026 | 6.30 | 6.40 | 6.20 | 6.35 | 6.35 | - | 142,376 |
| May 21, 2026 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | -1.55% | 469,210 |
| May 20, 2026 | 6.20 | 6.45 | 6.15 | 6.45 | 6.45 | 4.03% | 124,113 |
| May 19, 2026 | 6.25 | 6.35 | 6.05 | 6.20 | 6.20 | -1.59% | 125,687 |
| May 18, 2026 | 6.85 | 6.85 | 6.20 | 6.30 | 6.30 | -8.70% | 1,549,406 |
| May 15, 2026 | 6.55 | 7.20 | 6.35 | 6.90 | 6.90 | 4.55% | 857,912 |
| May 14, 2026 | 6.85 | 6.85 | 6.45 | 6.60 | 6.60 | -4.35% | 120,657 |