Robinhood Markets, Inc. (BKK:HOOD06)
Thailand · Delayed Price · Currency is THB 4.040
-0.060 (-1.46%)
At close: Sep 24, 2026
BKK:HOOD06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.06 | 4.16 | 4.06 | 4.10 | 4.10 | 1.49% | 54,794 |
| Sep 22, 2026 | 4.06 | 4.20 | 4.00 | 4.04 | 4.04 | -2.42% | 400,142 |
| Sep 21, 2026 | 3.76 | 4.14 | 3.70 | 4.14 | 4.14 | 9.52% | 522,743 |
| Sep 18, 2026 | 3.56 | 3.78 | 3.52 | 3.78 | 3.78 | 5.59% | 346,649 |
| Sep 17, 2026 | 3.52 | 3.70 | 3.40 | 3.58 | 3.58 | -2.19% | 216,218 |
| Sep 16, 2026 | 3.66 | 3.74 | 3.54 | 3.66 | 3.66 | -1.08% | 1,000,325 |
| Sep 15, 2026 | 3.80 | 3.86 | 3.70 | 3.70 | 3.70 | -0.54% | 71,818 |
| Sep 14, 2026 | 3.72 | 3.82 | 3.66 | 3.72 | 3.72 | 0.54% | 537,671 |
| Sep 11, 2026 | 3.70 | 3.84 | 3.68 | 3.70 | 3.70 | -1.60% | 177,774 |
| Sep 10, 2026 | 3.78 | 3.96 | 3.74 | 3.76 | 3.76 | -4.57% | 189,559 |
| Sep 9, 2026 | 4.04 | 4.16 | 3.88 | 3.94 | 3.94 | -1.01% | 671,240 |
| Sep 8, 2026 | 4.06 | 4.06 | 3.94 | 3.98 | 3.98 | -1.49% | 116,391 |
| Sep 7, 2026 | 4.04 | 4.10 | 3.92 | 4.04 | 4.04 | -0.49% | 83,557 |
| Sep 4, 2026 | 3.64 | 4.14 | 3.64 | 4.06 | 4.06 | 12.15% | 898,101 |
| Sep 3, 2026 | 3.42 | 3.64 | 3.38 | 3.62 | 3.62 | 5.85% | 50,699 |
| Sep 2, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -3.93% | 83,609 |
| Sep 1, 2026 | 3.46 | 3.64 | 3.36 | 3.56 | 3.56 | 2.89% | 136,290 |
| Aug 31, 2026 | 3.58 | 3.62 | 3.42 | 3.46 | 3.46 | -3.89% | 47,148 |
| Aug 28, 2026 | 3.62 | 3.68 | 3.56 | 3.60 | 3.60 | -1.10% | 87,524 |
| Aug 27, 2026 | 3.58 | 3.64 | 3.56 | 3.64 | 3.64 | - | 80,230 |
| Aug 26, 2026 | 3.44 | 3.68 | 3.38 | 3.64 | 3.64 | 5.20% | 248,558 |
| Aug 25, 2026 | 3.50 | 3.56 | 3.40 | 3.46 | 3.46 | - | 279,769 |
| Aug 24, 2026 | 3.52 | 3.58 | 3.24 | 3.46 | 3.46 | 5.49% | 642,522 |
| Aug 21, 2026 | 3.16 | 3.30 | 3.08 | 3.28 | 3.28 | -0.61% | 196,883 |
| Aug 20, 2026 | 3.20 | 3.30 | 3.00 | 3.30 | 3.30 | 8.55% | 171,140 |
| Aug 19, 2026 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -2.56% | 16,663 |
| Aug 18, 2026 | 3.18 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 48,581 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | -3.05% | 125,998 |
| Aug 14, 2026 | 3.14 | 3.30 | 3.14 | 3.28 | 3.28 | 3.80% | 347,757 |
| Aug 13, 2026 | 3.14 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 57,601 |
| Aug 11, 2026 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | - | 204,292 |
| Aug 10, 2026 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 2.63% | 66,704 |
| Aug 7, 2026 | 3.06 | 3.08 | 2.98 | 3.04 | 3.04 | -1.30% | 71,995 |
| Aug 6, 2026 | 3.10 | 3.14 | 3.04 | 3.08 | 3.08 | -0.65% | 132,367 |
| Aug 5, 2026 | 3.06 | 3.18 | 3.02 | 3.10 | 3.10 | 1.31% | 233,462 |
| Aug 4, 2026 | 2.90 | 3.08 | 2.84 | 3.06 | 3.06 | 5.52% | 304,397 |
| Aug 3, 2026 | 2.94 | 2.98 | 2.82 | 2.90 | 2.90 | -2.03% | 149,788 |
| Jul 31, 2026 | 3.04 | 3.08 | 2.88 | 2.96 | 2.96 | -2.63% | 134,453 |
| Jul 30, 2026 | 3.26 | 3.34 | 2.98 | 3.04 | 3.04 | -7.32% | 414,478 |
| Jul 27, 2026 | 3.44 | 3.44 | 3.14 | 3.28 | 3.28 | -4.65% | 88,593 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.38 | 3.44 | 3.44 | -3.37% | 59,223 |
| Jul 23, 2026 | 3.54 | 3.58 | 3.48 | 3.56 | 3.56 | - | 26,675 |
| Jul 22, 2026 | 3.44 | 3.66 | 3.44 | 3.56 | 3.56 | 4.09% | 170,977 |
| Jul 21, 2026 | 3.42 | 3.46 | 3.34 | 3.42 | 3.42 | 1.18% | 333,185 |
| Jul 20, 2026 | 3.48 | 3.48 | 3.26 | 3.38 | 3.38 | -2.87% | 230,013 |
| Jul 17, 2026 | 3.82 | 3.82 | 3.40 | 3.48 | 3.48 | -8.90% | 493,421 |
| Jul 16, 2026 | 3.84 | 3.90 | 3.78 | 3.82 | 3.82 | -1.04% | 36,530 |
| Jul 15, 2026 | 3.68 | 3.86 | 3.66 | 3.86 | 3.86 | 4.32% | 736,619 |
| Jul 14, 2026 | 3.70 | 3.78 | 3.66 | 3.70 | 3.70 | 0.54% | 118,371 |
| Jul 13, 2026 | 3.92 | 3.96 | 3.64 | 3.68 | 3.68 | -5.64% | 174,687 |