Skip to main content
logo
Duolingo, Inc. (BKK:DUOL06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.220
0.00 (0.00%)
At close: May 29, 2026

BKK:DUOL06 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.202.262.202.222.22-112,878
May 28, 20262.182.242.182.222.222.78%352,156
May 27, 20262.162.222.122.162.16-106,444
May 26, 20262.202.202.162.162.16-1.82%117,807
May 25, 20262.162.222.142.202.202.80%139,491
May 22, 20262.202.202.142.142.14-2.73%48,476
May 21, 20262.342.342.182.202.20-6.78%135,213
May 20, 20262.362.442.302.362.362.61%269,224
May 19, 20262.262.362.262.302.301.77%660,842
May 18, 20262.242.322.222.262.262.73%76,035
May 15, 20262.122.262.122.202.204.76%136,623
May 14, 20262.122.122.042.102.10-3.67%204,020
May 13, 20262.122.202.082.182.182.83%375,047
May 12, 20262.202.222.102.122.12-2.75%198,823
May 11, 20262.302.322.122.182.18-5.22%266,951
May 8, 20262.122.302.122.302.308.49%391,494
May 7, 20262.102.122.082.122.121.92%207,903
May 6, 20262.142.182.022.082.086.67%174,914
May 5, 20262.142.221.941.951.95-11.36%165,146
Apr 30, 20262.182.242.142.202.200.92%52,085
Apr 29, 20262.082.182.082.182.184.81%129,921
Apr 28, 20262.102.142.082.082.08-0.95%53,253
Apr 27, 20262.062.102.022.102.101.94%53,857
Apr 24, 20262.102.102.002.062.06-1.90%445,464
Apr 23, 20262.102.102.042.102.10-46,739
Apr 22, 20262.102.122.042.102.10-107,124
Apr 21, 20262.062.102.022.102.103.96%25,460
Apr 20, 20262.102.142.002.022.02-2.88%288,707
Apr 17, 20262.022.102.002.082.084.52%114,530
Apr 16, 20261.831.991.791.991.999.34%192,607
Apr 10, 20261.831.861.771.821.82-0.55%204,867
Apr 9, 20261.992.021.831.831.83-8.50%224,986
Apr 8, 20262.002.041.952.002.00-244,471
Apr 7, 20262.022.022.002.002.001.52%700
Apr 3, 20261.941.971.941.971.97-0.51%13
Apr 2, 20262.002.001.951.981.98-2.94%187,686
Apr 1, 20262.082.082.042.042.046.25%560
Mar 31, 20261.961.971.921.921.92-1.03%125,021
Mar 30, 20262.002.021.901.941.94-5.83%215,574
Mar 27, 20262.042.062.042.062.060.98%1,003
Mar 26, 20262.042.061.982.042.040.99%70,600
Mar 25, 20262.002.041.982.022.021.00%127,897
Mar 24, 20262.022.042.002.002.001.01%32,747
Mar 23, 20262.042.061.981.981.98-3.88%167,133
Mar 20, 20262.102.142.042.062.060.98%234,697
Mar 19, 20262.102.102.042.042.04-2.86%403,741
Mar 18, 20262.082.202.082.102.100.96%154,568
Mar 17, 20262.022.082.022.082.084.52%58,405
Mar 16, 20261.912.001.911.991.993.65%38,124
Mar 13, 20261.951.971.901.921.92-0.52%50,627