Duolingo, Inc. (BKK:DUOL06)
Thailand · Delayed Price · Currency is THB 3.240
-0.140 (-4.14%)
At close: Nov 10, 2026
BKK:DUOL06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.22 | 3.40 | 3.22 | 3.24 | 3.24 | -4.14% | 59,266 |
| Nov 9, 2026 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | 2.42% | 121,465 |
| Nov 6, 2026 | 3.36 | 3.40 | 3.26 | 3.30 | 3.30 | -1.79% | 62,370 |
| Nov 5, 2026 | 3.08 | 3.68 | 3.08 | 3.36 | 3.36 | 9.80% | 365,070 |
| Nov 4, 2026 | 2.78 | 3.06 | 2.72 | 3.06 | 3.06 | 6.99% | 505,199 |
| Nov 3, 2026 | 2.78 | 2.92 | 2.78 | 2.86 | 2.86 | 2.14% | 160,726 |
| Nov 2, 2026 | 2.80 | 2.82 | 2.76 | 2.80 | 2.80 | -2.10% | 53,688 |
| Oct 30, 2026 | 2.84 | 2.88 | 2.80 | 2.86 | 2.86 | - | 39,789 |
| Oct 29, 2026 | 2.96 | 2.96 | 2.80 | 2.86 | 2.86 | -3.38% | 13,803 |
| Oct 28, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 0.68% | 2,156 |
| Oct 27, 2026 | 3.02 | 3.02 | 2.86 | 2.94 | 2.94 | -2.65% | 7,311 |
| Oct 26, 2026 | 2.86 | 3.04 | 2.86 | 3.02 | 3.02 | 6.34% | 7,746 |
| Oct 22, 2026 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -5.33% | 17,477 |
| Oct 21, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 410 |
| Oct 20, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 45,706 |
| Oct 19, 2026 | 2.88 | 3.10 | 2.88 | 2.98 | 2.98 | 3.47% | 220,636 |
| Oct 15, 2026 | 2.92 | 3.64 | 2.86 | 2.88 | 2.88 | -2.04% | 165,999 |
| Oct 14, 2026 | 2.96 | 3.18 | 2.92 | 2.94 | 2.94 | -6.96% | 44,820 |
| Oct 12, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 15,229 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 30 |
| Oct 8, 2026 | 3.20 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 65,502 |
| Oct 7, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 3.97% | 12,317 |
| Oct 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 16,500 |
| Oct 5, 2026 | 3.04 | 3.10 | 3.00 | 3.00 | 3.00 | -1.96% | 25,550 |
| Oct 2, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | 2.00% | 26,878 |
| Oct 1, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 43,198 |
| Sep 30, 2026 | 2.96 | 3.00 | 2.82 | 2.98 | 2.98 | 4.93% | 175,708 |
| Sep 29, 2026 | 2.84 | 3.00 | 2.82 | 2.84 | 2.84 | -5.33% | 125,704 |
| Sep 28, 2026 | 2.98 | 3.08 | 2.98 | 3.00 | 3.00 | -3.23% | 34,205 |
| Sep 25, 2026 | 3.16 | 3.16 | 3.00 | 3.10 | 3.10 | 1.97% | 22,745 |
| Sep 24, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 5,824 |
| Sep 23, 2026 | 3.06 | 3.12 | 3.00 | 3.06 | 3.06 | -1.29% | 54,859 |
| Sep 22, 2026 | 2.98 | 3.12 | 2.98 | 3.10 | 3.10 | 3.33% | 10,774 |
| Sep 21, 2026 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 27,190 |
| Sep 18, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -0.65% | 27,022 |
| Sep 17, 2026 | 3.20 | 3.20 | 3.06 | 3.08 | 3.08 | -3.75% | 88,657 |
| Sep 16, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 48,575 |
| Sep 15, 2026 | 3.16 | 3.18 | 3.02 | 3.14 | 3.14 | 3.97% | 53,625 |
| Sep 14, 2026 | 2.94 | 3.02 | 2.92 | 3.02 | 3.02 | 0.67% | 78,784 |
| Sep 11, 2026 | 2.86 | 3.04 | 2.82 | 3.00 | 3.00 | 4.90% | 122,661 |
| Sep 10, 2026 | 2.88 | 2.98 | 2.86 | 2.86 | 2.86 | -5.92% | 264,671 |
| Sep 9, 2026 | 3.04 | 3.16 | 2.96 | 3.04 | 3.04 | -3.80% | 106,023 |
| Sep 8, 2026 | 3.18 | 3.24 | 3.14 | 3.16 | 3.16 | -1.86% | 202,388 |
| Sep 7, 2026 | 3.24 | 3.24 | 3.16 | 3.22 | 3.22 | -1.83% | 40,285 |
| Sep 4, 2026 | 3.26 | 3.38 | 3.24 | 3.28 | 3.28 | 0.61% | 395,691 |
| Sep 3, 2026 | 3.32 | 3.32 | 3.22 | 3.26 | 3.26 | -1.81% | 91,328 |
| Sep 2, 2026 | 3.30 | 3.32 | 3.18 | 3.32 | 3.32 | 3.75% | 573,399 |
| Sep 1, 2026 | 3.04 | 3.22 | 3.02 | 3.20 | 3.20 | 3.90% | 333,280 |
| Aug 31, 2026 | 2.98 | 3.08 | 2.96 | 3.08 | 3.08 | 3.36% | 126,144 |
| Aug 28, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 8,444 |