Coinbase Global, Inc. (BKK:COIN80)
Thailand · Delayed Price · Currency is THB 6.45
+0.10 (1.57%)
At close: Oct 2, 2026
BKK:COIN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.45 | 6.55 | 6.30 | 6.45 | 6.45 | 1.57% | 634,781 |
| Oct 1, 2026 | 6.30 | 6.60 | 6.25 | 6.35 | 6.35 | -2.31% | 184,406 |
| Sep 30, 2026 | 6.35 | 6.65 | 6.30 | 6.50 | 6.50 | -0.76% | 79,365 |
| Sep 29, 2026 | 6.40 | 6.65 | 6.40 | 6.55 | 6.55 | 2.34% | 112,635 |
| Sep 28, 2026 | 6.50 | 6.70 | 6.35 | 6.40 | 6.40 | -3.76% | 122,975 |
| Sep 25, 2026 | 6.70 | 6.75 | 6.50 | 6.65 | 6.65 | 2.31% | 654,576 |
| Sep 24, 2026 | 6.60 | 6.85 | 6.50 | 6.50 | 6.50 | -2.26% | 191,784 |
| Sep 23, 2026 | 6.65 | 6.80 | 6.60 | 6.65 | 6.65 | 1.53% | 156,317 |
| Sep 22, 2026 | 6.85 | 6.90 | 6.45 | 6.55 | 6.55 | -4.38% | 1,104,415 |
| Sep 21, 2026 | 5.95 | 6.85 | 5.95 | 6.85 | 6.85 | 14.17% | 1,694,404 |
| Sep 18, 2026 | 5.70 | 6.00 | 5.55 | 6.00 | 6.00 | 5.26% | 923,584 |
| Sep 17, 2026 | 5.75 | 5.80 | 5.40 | 5.70 | 5.70 | -0.87% | 622,000 |
| Sep 16, 2026 | 6.10 | 6.15 | 5.65 | 5.75 | 5.75 | -5.74% | 673,028 |
| Sep 15, 2026 | 5.95 | 6.40 | 5.95 | 6.10 | 6.10 | 5.17% | 1,262,654 |
| Sep 14, 2026 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | 0.87% | 325,032 |
| Sep 11, 2026 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 204,570 |
| Sep 10, 2026 | 6.05 | 6.10 | 5.70 | 5.80 | 5.80 | -4.13% | 420,393 |
| Sep 9, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 660,100 |
| Sep 8, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 146,855 |
| Sep 7, 2026 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -3.20% | 549,555 |
| Sep 4, 2026 | 5.90 | 6.45 | 5.90 | 6.25 | 6.25 | 7.76% | 1,008,136 |
| Sep 3, 2026 | 5.80 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 590,852 |
| Sep 2, 2026 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | -4.10% | 243,240 |
| Sep 1, 2026 | 6.00 | 6.30 | 5.85 | 6.10 | 6.10 | 0.83% | 756,157 |
| Aug 31, 2026 | 6.25 | 6.25 | 5.85 | 6.05 | 6.05 | -3.20% | 296,349 |
| Aug 28, 2026 | 6.05 | 6.40 | 6.00 | 6.25 | 6.25 | 2.46% | 1,442,986 |
| Aug 27, 2026 | 6.10 | 6.15 | 5.90 | 6.10 | 6.10 | 0.83% | 239,907 |
| Aug 26, 2026 | 5.95 | 6.15 | 5.80 | 6.05 | 6.05 | 0.83% | 1,073,291 |
| Aug 25, 2026 | 6.10 | 6.25 | 5.90 | 6.00 | 6.00 | -1.64% | 484,104 |
| Aug 24, 2026 | 6.00 | 6.25 | 5.90 | 6.10 | 6.10 | 0.83% | 1,219,732 |
| Aug 21, 2026 | 5.65 | 6.10 | 5.50 | 6.05 | 6.05 | 8.04% | 629,558 |
| Aug 20, 2026 | 4.84 | 5.65 | 4.84 | 5.60 | 5.60 | 15.70% | 637,622 |
| Aug 19, 2026 | 4.94 | 4.96 | 4.84 | 4.84 | 4.84 | -2.02% | 307,380 |
| Aug 18, 2026 | 4.94 | 5.00 | 4.90 | 4.94 | 4.94 | -1.20% | 107,374 |
| Aug 17, 2026 | 5.05 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 136,264 |
| Aug 14, 2026 | 4.96 | 5.15 | 4.90 | 5.05 | 5.05 | 1.81% | 204,076 |
| Aug 13, 2026 | 4.94 | 5.05 | 4.88 | 4.96 | 4.96 | - | 123,436 |
| Aug 11, 2026 | 5.15 | 5.15 | 4.90 | 4.96 | 4.96 | -4.62% | 442,353 |
| Aug 10, 2026 | 4.88 | 5.20 | 4.82 | 5.20 | 5.20 | 6.56% | 521,916 |
| Aug 7, 2026 | 4.98 | 4.98 | 4.82 | 4.88 | 4.88 | -2.40% | 346,095 |
| Aug 6, 2026 | 5.05 | 5.10 | 4.92 | 5.00 | 5.00 | -0.99% | 207,250 |
| Aug 5, 2026 | 4.96 | 5.05 | 4.88 | 5.05 | 5.05 | 2.23% | 120,678 |
| Aug 4, 2026 | 4.82 | 5.10 | 4.74 | 4.94 | 4.94 | 2.07% | 273,120 |
| Aug 3, 2026 | 5.20 | 5.20 | 4.68 | 4.84 | 4.84 | -8.68% | 807,647 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -2.75% | 136,261 |
| Jul 30, 2026 | 5.50 | 5.65 | 5.40 | 5.45 | 5.45 | - | 104,475 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.20 | 5.45 | 5.45 | - | 86,871 |
| Jul 24, 2026 | 5.65 | 5.65 | 5.35 | 5.45 | 5.45 | -3.54% | 108,845 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.60 | 5.65 | 5.65 | -5.04% | 544,839 |
| Jul 22, 2026 | 5.60 | 6.10 | 5.60 | 5.95 | 5.95 | 6.25% | 865,877 |