Robinhood Markets, Inc. (BKK:HOOD03)
Thailand · Delayed Price · Currency is THB 4.120
+0.480 (13.19%)
At close: Sep 4, 2026
BKK:HOOD03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.00 | 4.16 | 3.94 | 4.12 | 4.12 | 13.19% | 115,681 |
| Sep 3, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 5.20% | 46 |
| Sep 2, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -2.81% | 109,439 |
| Sep 1, 2026 | 3.44 | 3.56 | 3.38 | 3.56 | 3.56 | 1.71% | 113,781 |
| Aug 31, 2026 | 3.58 | 3.60 | 3.44 | 3.50 | 3.50 | -2.23% | 83,357 |
| Aug 28, 2026 | 3.60 | 3.68 | 3.58 | 3.58 | 3.58 | -1.10% | 651 |
| Aug 27, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 273 |
| Aug 26, 2026 | 3.44 | 3.66 | 3.40 | 3.60 | 3.60 | 3.45% | 319,384 |
| Aug 25, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.69% | 1,172 |
| Aug 24, 2026 | 3.24 | 3.56 | 3.24 | 3.54 | 3.54 | 10.62% | 5,259 |
| Aug 21, 2026 | 3.20 | 3.24 | 3.10 | 3.20 | 3.20 | -0.62% | 1,317 |
| Aug 20, 2026 | 3.24 | 3.24 | 3.02 | 3.22 | 3.22 | 6.62% | 21,571 |
| Aug 19, 2026 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -3.82% | 25,445 |
| Aug 18, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 2,340 |
| Aug 17, 2026 | 3.20 | 3.30 | 3.18 | 3.18 | 3.18 | -4.22% | 2,310 |
| Aug 14, 2026 | 3.30 | 3.34 | 3.20 | 3.32 | 3.32 | 5.73% | 36,546 |
| Aug 13, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 8,013 |
| Aug 11, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 18,420 |
| Aug 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | 1,062 |
| Aug 7, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 21,369 |
| Aug 6, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 1,100 |
| Aug 5, 2026 | 3.10 | 3.16 | 3.02 | 3.10 | 3.10 | 1.31% | 42,044 |
| Aug 4, 2026 | 3.06 | 3.08 | 2.90 | 3.06 | 3.06 | 4.79% | 3,001 |
| Aug 3, 2026 | 2.92 | 2.96 | 2.86 | 2.92 | 2.92 | -1.35% | 2,424 |
| Jul 31, 2026 | 3.04 | 3.08 | 2.94 | 2.96 | 2.96 | -0.67% | 113,853 |
| Jul 30, 2026 | 3.28 | 3.28 | 2.98 | 2.98 | 2.98 | -9.70% | 300,198 |
| Jul 27, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 1,150 |
| 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 |