Robinhood Markets, Inc. (BKK:HOOD06)
Thailand · Delayed Price · Currency is THB 3.280
+0.120 (3.80%)
At close: Aug 14, 2026
BKK:HOOD06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.30 | 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 | 3.10 | 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 | 3.52 | 3.58 | 3.48 | 3.56 | 3.56 | - | 26,675 |
| Jul 22, 2026 | 3.62 | 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 | 3.70 | 3.96 | 3.64 | 3.68 | 3.68 | -5.64% | 174,687 |
| Jul 10, 2026 | 3.82 | 3.90 | 3.76 | 3.90 | 3.90 | 2.09% | 103,991 |
| Jul 9, 2026 | 3.62 | 3.86 | 3.62 | 3.82 | 3.82 | 6.11% | 730,689 |
| Jul 8, 2026 | 3.88 | 3.90 | 3.56 | 3.60 | 3.60 | -7.69% | 651,754 |
| Jul 7, 2026 | 3.80 | 3.94 | 3.72 | 3.90 | 3.90 | 2.63% | 294,074 |
| Jul 6, 2026 | 3.70 | 3.84 | 3.68 | 3.80 | 3.80 | 2.70% | 17,247 |
| Jul 3, 2026 | 3.72 | 3.96 | 3.68 | 3.70 | 3.70 | -0.54% | 605,323 |
| Jul 2, 2026 | 3.34 | 3.72 | 3.34 | 3.72 | 3.72 | 10.71% | 682,927 |
| Jul 1, 2026 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | -0.59% | 166,457 |
| Jun 30, 2026 | 3.32 | 3.42 | 3.26 | 3.38 | 3.38 | 2.42% | 257,784 |
| Jun 29, 2026 | 3.26 | 3.34 | 3.08 | 3.30 | 3.30 | 5.77% | 156,291 |
| Jun 26, 2026 | 3.30 | 3.30 | 2.98 | 3.12 | 3.12 | -5.45% | 213,039 |
| Jun 25, 2026 | 3.46 | 3.46 | 3.20 | 3.30 | 3.30 | -4.62% | 65,210 |
| Jun 24, 2026 | 3.38 | 3.52 | 3.28 | 3.46 | 3.46 | 4.22% | 263,601 |
| Jun 23, 2026 | 3.52 | 3.68 | 3.26 | 3.32 | 3.32 | -5.68% | 1,074,818 |
| Jun 22, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 11,591 |
| Jun 19, 2026 | 3.52 | 3.56 | 3.40 | 3.50 | 3.50 | -1.13% | 933,960 |
| Jun 18, 2026 | 3.14 | 3.60 | 3.14 | 3.54 | 3.54 | 12.74% | 1,960,271 |
| Jun 17, 2026 | 3.14 | 3.30 | 3.08 | 3.14 | 3.14 | -1.26% | 1,083,944 |
| Jun 16, 2026 | 3.14 | 3.28 | 3.14 | 3.18 | 3.18 | 0.63% | 298,517 |
| Jun 15, 2026 | 3.14 | 3.16 | 2.98 | 3.16 | 3.16 | 4.64% | 381,296 |
| Jun 12, 2026 | 2.90 | 3.06 | 2.84 | 3.02 | 3.02 | 2.72% | 2,495,679 |
| Jun 11, 2026 | 2.88 | 3.00 | 2.68 | 2.94 | 2.94 | 8.89% | 1,557,211 |
| Jun 10, 2026 | 2.82 | 2.88 | 2.60 | 2.70 | 2.70 | -4.26% | 1,805,325 |
| Jun 9, 2026 | 2.80 | 2.82 | 2.74 | 2.82 | 2.82 | 2.17% | 236,586 |
| Jun 8, 2026 | 2.72 | 2.86 | 2.60 | 2.76 | 2.76 | -3.50% | 1,261,576 |
| Jun 5, 2026 | 2.68 | 2.88 | 2.68 | 2.86 | 2.86 | 7.52% | 485,509 |
| Jun 4, 2026 | 2.92 | 2.92 | 2.64 | 2.66 | 2.66 | -8.28% | 2,651,121 |
| Jun 2, 2026 | 2.90 | 3.20 | 2.76 | 2.90 | 2.90 | 3.57% | 3,046,530 |