Coinbase Global, Inc. (BKK:COIN80)
Thailand · Delayed Price · Currency is THB 6.05
+0.45 (8.04%)
At close: Aug 21, 2026
BKK:COIN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.85 | 6.10 | 5.50 | 6.05 | 6.05 | 8.04% | 629,558 |
| Aug 20, 2026 | 5.40 | 5.65 | 4.84 | 5.60 | 5.60 | 15.70% | 637,622 |
| Aug 19, 2026 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | -2.02% | 22,829 |
| Aug 18, 2026 | 4.96 | 5.00 | 4.90 | 4.94 | 4.94 | -1.20% | 107,374 |
| Aug 17, 2026 | 4.94 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 136,264 |
| Aug 14, 2026 | 5.10 | 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 | 5.10 | 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 | 5.00 | 5.10 | 4.92 | 5.00 | 5.00 | -0.99% | 207,250 |
| Aug 5, 2026 | 5.00 | 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 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 23,645 |
| 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 | 5.60 | 5.90 | 5.60 | 5.65 | 5.65 | -5.04% | 544,839 |
| Jul 22, 2026 | 6.00 | 6.10 | 5.60 | 5.95 | 5.95 | 6.25% | 865,877 |
| Jul 21, 2026 | 5.50 | 5.60 | 5.25 | 5.60 | 5.60 | 4.67% | 366,302 |
| Jul 20, 2026 | 5.20 | 5.45 | 5.20 | 5.35 | 5.35 | 1.90% | 128,094 |
| Jul 17, 2026 | 5.40 | 5.55 | 5.20 | 5.25 | 5.25 | -5.41% | 153,126 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.45 | 5.55 | 5.55 | 1.83% | 156,996 |
| Jul 15, 2026 | 5.35 | 5.50 | 5.30 | 5.45 | 5.45 | 2.83% | 200,573 |
| Jul 14, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 19,409 |
| 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 |