Duolingo, Inc. (BKK:DUOL06)
Thailand · Delayed Price · Currency is THB 1.980
-0.060 (-2.94%)
At close: Apr 2, 2026
BKK:DUOL06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | -2.94% | 187,686 |
| Apr 1, 2026 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | 6.25% | 560 |
| Mar 31, 2026 | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | 125,021 |
| Mar 30, 2026 | 2.00 | 2.02 | 1.90 | 1.94 | 1.94 | -5.83% | 215,574 |
| Mar 27, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 1,003 |
| Mar 26, 2026 | 2.00 | 2.06 | 1.98 | 2.04 | 2.04 | 0.99% | 70,600 |
| Mar 25, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 1.00% | 127,897 |
| Mar 24, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 1.01% | 32,747 |
| Mar 23, 2026 | 1.99 | 2.06 | 1.98 | 1.98 | 1.98 | -3.88% | 167,133 |
| Mar 20, 2026 | 2.06 | 2.14 | 2.04 | 2.06 | 2.06 | 0.98% | 234,697 |
| Mar 19, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -2.86% | 403,741 |
| Mar 18, 2026 | 2.08 | 2.20 | 2.08 | 2.10 | 2.10 | 0.96% | 154,568 |
| Mar 17, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 4.52% | 58,405 |
| Mar 16, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 3.65% | 38,124 |
| Mar 13, 2026 | 1.95 | 1.97 | 1.90 | 1.92 | 1.92 | -0.52% | 50,627 |
| Mar 12, 2026 | 1.90 | 1.98 | 1.90 | 1.93 | 1.93 | 1.05% | 82,890 |
| Mar 11, 2026 | 2.02 | 2.02 | 1.88 | 1.91 | 1.91 | -5.45% | 78,364 |
| Mar 10, 2026 | 2.04 | 2.08 | 1.98 | 2.02 | 2.02 | 1.51% | 114,156 |
| Mar 9, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 27,864 |
| Mar 6, 2026 | 2.00 | 2.04 | 1.92 | 2.00 | 2.00 | 4.71% | 143,093 |
| Mar 5, 2026 | 1.92 | 2.08 | 1.90 | 1.91 | 1.91 | -3.54% | 169,058 |
| Mar 4, 2026 | 1.98 | 2.00 | 1.87 | 1.98 | 1.98 | 3.66% | 191,443 |
| Mar 2, 2026 | 1.91 | 1.96 | 1.66 | 1.91 | 1.91 | 8.52% | 1,552,552 |
| Feb 27, 2026 | 1.79 | 2.28 | 1.76 | 1.76 | 1.76 | -18.52% | 581,580 |
| Feb 26, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | 1.89% | 160,604 |
| Feb 25, 2026 | 2.14 | 2.16 | 2.06 | 2.12 | 2.12 | 1.92% | 33,390 |
| Feb 24, 2026 | 2.16 | 2.16 | 2.02 | 2.08 | 2.08 | -5.45% | 128,172 |
| Feb 23, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | - | 50,285 |
| Feb 20, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 40,227 |
| Feb 19, 2026 | 2.20 | 2.26 | 2.12 | 2.22 | 2.22 | - | 132,411 |
| Feb 18, 2026 | 2.20 | 2.22 | 2.14 | 2.22 | 2.22 | - | 136,913 |
| Feb 16, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 1.83% | 37,921 |
| Feb 13, 2026 | 2.16 | 2.18 | 2.10 | 2.18 | 2.18 | 1.87% | 151,166 |
| Feb 12, 2026 | 2.14 | 2.36 | 2.10 | 2.14 | 2.14 | -10.08% | 290,374 |
| Feb 11, 2026 | 2.40 | 2.44 | 2.34 | 2.38 | 2.38 | 1.71% | 119,205 |
| Feb 10, 2026 | 2.34 | 2.34 | 2.24 | 2.34 | 2.34 | -0.85% | 9,204 |
| Feb 9, 2026 | 2.34 | 2.36 | 2.28 | 2.36 | 2.36 | 1.72% | 19,015 |
| Feb 6, 2026 | 2.32 | 2.46 | 2.26 | 2.32 | 2.32 | -0.85% | 288,084 |
| Feb 5, 2026 | 2.40 | 2.40 | 2.26 | 2.34 | 2.34 | -1.68% | 400,080 |
| Feb 4, 2026 | 2.60 | 2.60 | 2.38 | 2.38 | 2.38 | -9.16% | 364,723 |
| Feb 3, 2026 | 2.64 | 2.68 | 2.62 | 2.62 | 2.62 | 0.77% | 19,142 |
| Feb 2, 2026 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -4.41% | 143,246 |
| Jan 30, 2026 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | -3.55% | 128,589 |