Duolingo, Inc. (BKK:DUOL06)
Thailand · Delayed Price · Currency is THB 2.980
+0.140 (4.93%)
Last updated: Sep 30, 2026, 3:44 PM ICT
BKK:DUOL06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.86 | 2.94 | 2.94 | -1.34% | 392,962 |
| Aug 26, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 151,096 |
| Aug 25, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 79,032 |
| Aug 24, 2026 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 5,131 |
| Aug 21, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 2.03% | 260,057 |
| Aug 20, 2026 | 3.08 | 3.14 | 2.92 | 2.96 | 2.96 | 4.96% | 200,723 |
| Aug 19, 2026 | 2.78 | 2.92 | 2.78 | 2.82 | 2.82 | 4.44% | 385,423 |
| Aug 18, 2026 | 2.76 | 2.76 | 2.66 | 2.70 | 2.70 | -1.46% | 55,182 |
| Aug 17, 2026 | 2.98 | 3.00 | 2.74 | 2.74 | 2.74 | -8.05% | 127,580 |
| Aug 14, 2026 | 2.82 | 3.02 | 2.82 | 2.98 | 2.98 | 6.43% | 299,446 |
| Aug 13, 2026 | 2.80 | 2.86 | 2.76 | 2.80 | 2.80 | -1.41% | 106,229 |
| Aug 11, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.84 | 3.65% | 104,476 |
| Aug 10, 2026 | 2.56 | 2.74 | 2.56 | 2.74 | 2.74 | 7.87% | 217,213 |
| Aug 7, 2026 | 2.56 | 2.68 | 2.34 | 2.54 | 2.54 | 0.79% | 326,972 |
| Aug 6, 2026 | 2.88 | 2.90 | 2.50 | 2.52 | 2.52 | -11.27% | 262,925 |
| Aug 5, 2026 | 2.70 | 2.88 | 2.62 | 2.84 | 2.84 | - | 261,139 |
| Aug 4, 2026 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | 0.71% | 474,003 |
| Aug 3, 2026 | 2.76 | 2.84 | 2.76 | 2.82 | 2.82 | - | 6,158 |
| Jul 31, 2026 | 2.94 | 2.94 | 2.72 | 2.82 | 2.82 | -5.37% | 57,990 |
| Jul 30, 2026 | 2.60 | 2.98 | 2.60 | 2.98 | 2.98 | 14.62% | 142,394 |
| Jul 27, 2026 | 2.56 | 2.62 | 2.56 | 2.60 | 2.60 | 3.17% | 503,096 |
| Jul 24, 2026 | 2.54 | 2.56 | 2.48 | 2.52 | 2.52 | -0.79% | 103,807 |
| Jul 23, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | -3.79% | 504,314 |
| Jul 22, 2026 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | -6.38% | 16,961 |
| Jul 21, 2026 | 2.80 | 2.88 | 2.80 | 2.82 | 2.82 | - | 36,891 |
| Jul 20, 2026 | 2.66 | 2.86 | 2.66 | 2.82 | 2.82 | 4.44% | 216,420 |