Robinhood Markets, Inc. (BKK:HOOD03)
Thailand · Delayed Price · Currency is THB 3.380
-0.160 (-4.52%)
At close: Jul 24, 2026
BKK:HOOD03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | -4.52% | 5,544 |
| Jul 23, 2026 | 3.54 | 3.62 | 3.50 | 3.54 | 3.54 | -0.56% | 100 |
| Jul 22, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | 4.71% | 218 |
| Jul 21, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 310 |
| Jul 20, 2026 | 3.40 | 3.52 | 3.40 | 3.40 | 3.40 | -1.16% | 108 |
| Jul 17, 2026 | 3.72 | 3.72 | 3.44 | 3.44 | 3.44 | -10.88% | 16,149 |
| Jul 16, 2026 | 3.82 | 3.90 | 3.80 | 3.86 | 3.86 | 1.05% | 417,382 |
| Jul 15, 2026 | 3.72 | 3.82 | 3.68 | 3.82 | 3.82 | 3.24% | 115,148 |
| Jul 14, 2026 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | 1.09% | 101,055 |
| Jul 13, 2026 | 3.94 | 4.00 | 3.66 | 3.66 | 3.66 | -6.15% | 117,346 |
| Jul 10, 2026 | 3.86 | 3.90 | 3.78 | 3.90 | 3.90 | 3.17% | 52,836 |
| Jul 9, 2026 | 3.64 | 3.80 | 3.64 | 3.78 | 3.78 | 3.85% | 17,037 |
| Jul 8, 2026 | 3.74 | 3.86 | 3.64 | 3.64 | 3.64 | -5.70% | 12,795 |
| Jul 7, 2026 | 3.76 | 3.90 | 3.76 | 3.86 | 3.86 | 1.58% | 57,190 |
| Jul 6, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.55% | 3,065 |
| Jul 3, 2026 | 3.86 | 3.96 | 3.74 | 3.86 | 3.86 | 4.89% | 27,514 |
| Jul 2, 2026 | 3.66 | 3.68 | 3.40 | 3.68 | 3.68 | 10.18% | 65,672 |
| Jul 1, 2026 | 3.36 | 3.42 | 3.34 | 3.34 | 3.34 | -2.34% | 6,122 |
| Jun 30, 2026 | 3.42 | 3.42 | 3.32 | 3.42 | 3.42 | 3.01% | 17,096 |
| Jun 29, 2026 | 3.30 | 3.32 | 3.22 | 3.32 | 3.32 | 7.10% | 6,048 |
| Jun 26, 2026 | 3.30 | 3.32 | 3.10 | 3.10 | 3.10 | -6.63% | 94,206 |
| Jun 25, 2026 | 3.50 | 3.50 | 3.28 | 3.32 | 3.32 | -4.05% | 16,264 |
| Jun 24, 2026 | 3.36 | 3.54 | 3.30 | 3.46 | 3.46 | 4.85% | 1,358 |
| Jun 23, 2026 | 3.54 | 3.68 | 3.30 | 3.30 | 3.30 | -6.78% | 165,183 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -2.75% | 1,037 |
| Jun 19, 2026 | 3.52 | 3.66 | 3.42 | 3.64 | 3.64 | 3.41% | 28,312 |
| Jun 18, 2026 | 3.16 | 3.54 | 3.16 | 3.52 | 3.52 | 10.00% | 1,158,791 |
| Jun 17, 2026 | 3.22 | 3.28 | 3.12 | 3.20 | 3.20 | 0.63% | 457,865 |
| Jun 16, 2026 | 3.16 | 3.30 | 3.16 | 3.18 | 3.18 | - | 581,637 |
| Jun 15, 2026 | 3.12 | 3.18 | 2.96 | 3.18 | 3.18 | 4.61% | 803,766 |
| Jun 12, 2026 | 2.88 | 3.06 | 2.88 | 3.04 | 3.04 | 4.83% | 190,367 |
| Jun 11, 2026 | 2.92 | 3.00 | 2.88 | 2.90 | 2.90 | 5.84% | 12,114 |
| Jun 10, 2026 | 2.72 | 2.84 | 2.70 | 2.74 | 2.74 | -3.52% | 739,318 |
| Jun 9, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.84 | 4.41% | 127,511 |
| Jun 8, 2026 | 2.82 | 2.82 | 2.62 | 2.72 | 2.72 | -3.55% | 355,333 |
| Jun 5, 2026 | 2.68 | 2.86 | 2.66 | 2.82 | 2.82 | 7.63% | 237,414 |
| Jun 4, 2026 | 2.70 | 2.92 | 2.62 | 2.62 | 2.62 | -9.03% | 507,648 |
| Jun 2, 2026 | 2.90 | 3.08 | 2.74 | 2.88 | 2.88 | 2.86% | 2,482,210 |
| May 29, 2026 | 2.48 | 2.80 | 2.46 | 2.80 | 2.80 | 12.00% | 730,974 |
| May 28, 2026 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 3.31% | 16,193 |
| May 27, 2026 | 2.46 | 2.46 | 2.40 | 2.42 | 2.42 | -0.82% | 40,986 |
| May 26, 2026 | 2.44 | 2.90 | 2.30 | 2.44 | 2.44 | 7.96% | 11,555 |
| May 25, 2026 | 2.28 | 2.90 | 2.26 | 2.26 | 2.26 | -9.60% | 33,668 |
| May 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 40,000 |
| May 21, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 50,006 |
| May 20, 2026 | 2.44 | 2.48 | 2.44 | 2.44 | 2.44 | -2.40% | 10,105 |
| May 19, 2026 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | - | 10,250 |
| May 18, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -3.10% | 46 |
| May 15, 2026 | 2.46 | 2.64 | 2.46 | 2.58 | 2.58 | 4.03% | 70,220 |
| May 14, 2026 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | -3.13% | 325 |