Robinhood Markets, Inc. (BKK:HOOD06)
Thailand · Delayed Price · Currency is THB 2.840
-0.060 (-2.07%)
At close: Nov 3, 2026
BKK:HOOD06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.88 | 2.94 | 2.80 | 2.84 | 2.84 | -2.07% | 244,703 |
| Nov 2, 2026 | 2.90 | 2.92 | 2.76 | 2.90 | 2.90 | -0.68% | 179,569 |
| Oct 30, 2026 | 3.02 | 3.10 | 2.88 | 2.92 | 2.92 | -3.31% | 307,821 |
| Oct 29, 2026 | 2.96 | 3.12 | 2.96 | 3.02 | 3.02 | 3.42% | 366,096 |
| Oct 28, 2026 | 3.16 | 3.26 | 2.90 | 2.92 | 2.92 | -7.01% | 360,078 |
| Oct 27, 2026 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 73,131 |
| Oct 26, 2026 | 3.28 | 3.40 | 3.14 | 3.18 | 3.18 | -3.64% | 183,449 |
| Oct 22, 2026 | 3.38 | 3.46 | 3.28 | 3.30 | 3.30 | -1.79% | 68,272 |
| Oct 21, 2026 | 3.20 | 3.38 | 3.20 | 3.36 | 3.36 | 5.00% | 19,176 |
| Oct 20, 2026 | 3.26 | 3.38 | 3.20 | 3.20 | 3.20 | -5.33% | 83,708 |
| Oct 19, 2026 | 3.38 | 3.48 | 3.18 | 3.38 | 3.38 | 1.81% | 60,906 |
| Oct 15, 2026 | 3.34 | 3.70 | 3.30 | 3.32 | 3.32 | -10.75% | 268,598 |
| Oct 14, 2026 | 3.72 | 3.74 | 3.64 | 3.72 | 3.72 | 0.54% | 1,151,094 |
| Oct 12, 2026 | 3.66 | 3.74 | 3.60 | 3.70 | 3.70 | 1.65% | 492,148 |
| Oct 9, 2026 | 3.62 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 160,589 |
| Oct 8, 2026 | 3.68 | 3.70 | 3.62 | 3.62 | 3.62 | -2.16% | 126,747 |
| Oct 7, 2026 | 3.76 | 3.90 | 3.68 | 3.70 | 3.70 | -3.65% | 202,501 |
| Oct 6, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | - | 101,801 |
| Oct 5, 2026 | 3.80 | 4.00 | 3.78 | 3.84 | 3.84 | 1.59% | 707,683 |
| Oct 2, 2026 | 3.78 | 3.84 | 3.74 | 3.78 | 3.78 | -1.05% | 172,116 |
| Oct 1, 2026 | 3.80 | 4.12 | 3.78 | 3.82 | 3.82 | -4.50% | 254,292 |
| Sep 30, 2026 | 3.98 | 4.02 | 3.86 | 4.00 | 4.00 | 1.52% | 88,430 |
| Sep 29, 2026 | 3.90 | 4.02 | 3.88 | 3.94 | 3.94 | 1.55% | 39,230 |
| Sep 28, 2026 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -4.43% | 121,928 |
| Sep 25, 2026 | 4.06 | 4.12 | 4.02 | 4.06 | 4.06 | 1.00% | 83,241 |
| Sep 24, 2026 | 4.08 | 4.22 | 4.02 | 4.02 | 4.02 | -1.95% | 119,606 |
| 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 |