Robinhood Markets, Inc. (BKK:HOOD06)
Thailand · Delayed Price · Currency is THB 2.360
+0.060 (2.61%)
Last updated: Mar 4, 2026, 3:24 PM ICT
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.30 | 2.50 | 2.30 | 2.48 | 2.48 | 7.83% | 565,612 |
| Mar 2, 2026 | 2.44 | 2.44 | 2.30 | 2.30 | 2.30 | -7.26% | 413,379 |
| Feb 27, 2026 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 4.20% | 316,200 |
| Feb 26, 2026 | 2.40 | 2.42 | 2.32 | 2.38 | 2.38 | 3.48% | 134,958 |
| Feb 25, 2026 | 2.30 | 2.32 | 2.16 | 2.30 | 2.30 | 3.60% | 186,842 |
| Feb 24, 2026 | 2.34 | 2.34 | 2.20 | 2.22 | 2.22 | -4.31% | 1,742,928 |
| Feb 23, 2026 | 2.40 | 2.42 | 2.30 | 2.32 | 2.32 | -4.13% | 208,461 |
| Feb 20, 2026 | 2.34 | 2.42 | 2.32 | 2.42 | 2.42 | 2.54% | 162,473 |
| Feb 19, 2026 | 2.38 | 2.44 | 2.34 | 2.36 | 2.36 | -0.84% | 428,481 |
| Feb 18, 2026 | 2.38 | 2.40 | 2.30 | 2.38 | 2.38 | 1.71% | 395,279 |
| Feb 17, 2026 | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -1.68% | 122,619 |
| Feb 16, 2026 | 2.24 | 2.40 | 2.22 | 2.38 | 2.38 | 7.21% | 1,275,703 |
| Feb 13, 2026 | 2.44 | 2.46 | 2.18 | 2.22 | 2.22 | -8.26% | 1,830,550 |
| Feb 12, 2026 | 2.42 | 2.46 | 2.30 | 2.42 | 2.42 | -1.63% | 1,150,044 |
| Feb 11, 2026 | 2.70 | 2.76 | 2.42 | 2.46 | 2.46 | -8.21% | 1,516,283 |
| Feb 10, 2026 | 2.66 | 2.76 | 2.60 | 2.68 | 2.68 | 0.75% | 2,302,466 |
| Feb 9, 2026 | 2.40 | 2.74 | 2.40 | 2.66 | 2.66 | 11.76% | 2,491,453 |
| Feb 6, 2026 | 2.50 | 2.50 | 2.28 | 2.38 | 2.38 | -6.30% | 1,512,151 |
| Feb 5, 2026 | 2.76 | 2.76 | 2.46 | 2.54 | 2.54 | -7.30% | 2,521,569 |
| Feb 4, 2026 | 2.88 | 2.90 | 2.70 | 2.74 | 2.74 | -5.52% | 1,200,131 |
| Feb 3, 2026 | 3.04 | 3.08 | 2.82 | 2.90 | 2.90 | -4.61% | 2,583,105 |
| Feb 2, 2026 | 3.02 | 3.26 | 2.96 | 3.04 | 3.04 | -5.59% | 2,005,276 |
| Jan 30, 2026 | 3.20 | 3.24 | 3.12 | 3.22 | 3.22 | -1.23% | 399,794 |
| Jan 29, 2026 | 3.24 | 3.32 | 3.22 | 3.26 | 3.26 | -0.61% | 152,142 |
| Jan 28, 2026 | 3.28 | 3.38 | 3.24 | 3.28 | 3.28 | -2.38% | 64,119 |
| Jan 27, 2026 | 3.36 | 3.38 | 3.28 | 3.36 | 3.36 | 2.44% | 71,196 |
| Jan 26, 2026 | 3.32 | 3.44 | 3.24 | 3.28 | 3.28 | -1.20% | 1,148,612 |
| Jan 23, 2026 | 3.38 | 3.40 | 3.28 | 3.32 | 3.32 | -1.19% | 474,410 |
| Jan 22, 2026 | 3.28 | 3.38 | 3.24 | 3.36 | 3.36 | 2.44% | 494,975 |
| Jan 21, 2026 | 3.22 | 3.36 | 3.22 | 3.28 | 3.28 | 2.50% | 371,380 |
| Jan 20, 2026 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | -5.88% | 787,413 |
| Jan 19, 2026 | 3.54 | 3.54 | 3.38 | 3.40 | 3.40 | -3.95% | 1,149,001 |
| Jan 16, 2026 | 3.76 | 3.76 | 3.50 | 3.54 | 3.54 | -5.85% | 858,014 |
| Jan 15, 2026 | 3.76 | 3.78 | 3.68 | 3.76 | 3.76 | -0.53% | 611,312 |
| Jan 14, 2026 | 3.70 | 3.80 | 3.64 | 3.78 | 3.78 | 2.16% | 612,119 |
| Jan 13, 2026 | 3.54 | 3.72 | 3.54 | 3.70 | 3.70 | 3.93% | 510,423 |
| Jan 12, 2026 | 3.64 | 3.70 | 3.56 | 3.56 | 3.56 | -1.66% | 486,722 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -1.09% | 635,468 |
| Jan 8, 2026 | 3.80 | 3.80 | 3.60 | 3.66 | 3.66 | -4.19% | 1,094,298 |
| Jan 7, 2026 | 3.86 | 3.88 | 3.70 | 3.82 | 3.82 | -1.04% | 850,006 |
| Jan 6, 2026 | 3.68 | 3.88 | 3.68 | 3.86 | 3.86 | 4.32% | 1,810,343 |
| Jan 5, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 340,060 |
| Dec 30, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 1.09% | 452,845 |
| Dec 29, 2025 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -1.60% | 211,660 |
| Dec 26, 2025 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | 0.54% | 79,907 |
| Dec 25, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | 0.54% | 126,607 |
| Dec 24, 2025 | 3.78 | 3.78 | 3.66 | 3.70 | 3.70 | -2.12% | 1,061,648 |
| Dec 23, 2025 | 3.86 | 3.88 | 3.78 | 3.78 | 3.78 | -2.07% | 596,836 |
| Dec 22, 2025 | 3.76 | 3.88 | 3.72 | 3.86 | 3.86 | 2.66% | 1,344,686 |
| Dec 19, 2025 | 3.72 | 3.90 | 3.70 | 3.76 | 3.76 | 1.08% | 1,438,663 |