Robinhood Markets, Inc. (BKK:HOOD80)
Thailand · Delayed Price · Currency is THB 4.000
+0.060 (1.52%)
At close: Sep 30, 2026
BKK:HOOD80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.98 | 4.02 | 3.86 | 4.00 | 4.00 | 1.52% | 380,722 |
| Sep 29, 2026 | 3.90 | 4.02 | 3.86 | 3.94 | 3.94 | 1.55% | 296,191 |
| Sep 28, 2026 | 3.96 | 4.08 | 3.88 | 3.88 | 3.88 | -4.43% | 285,816 |
| Sep 25, 2026 | 4.06 | 4.14 | 4.00 | 4.06 | 4.06 | 1.50% | 1,167,219 |
| Sep 24, 2026 | 4.12 | 4.22 | 4.00 | 4.00 | 4.00 | -2.44% | 1,064,513 |
| Sep 23, 2026 | 4.14 | 4.18 | 4.02 | 4.10 | 4.10 | 1.99% | 745,059 |
| Sep 22, 2026 | 4.06 | 4.22 | 3.98 | 4.02 | 4.02 | -3.37% | 2,645,298 |
| Sep 21, 2026 | 4.00 | 4.16 | 3.72 | 4.16 | 4.16 | 9.47% | 1,877,995 |
| Sep 18, 2026 | 3.58 | 3.80 | 3.54 | 3.80 | 3.80 | 6.74% | 1,993,873 |
| Sep 17, 2026 | 3.70 | 3.70 | 3.38 | 3.56 | 3.56 | -2.73% | 1,249,701 |
| Sep 16, 2026 | 3.70 | 3.74 | 3.56 | 3.66 | 3.66 | -1.08% | 961,280 |
| Sep 15, 2026 | 3.80 | 3.88 | 3.68 | 3.70 | 3.70 | - | 261,047 |
| Sep 14, 2026 | 3.70 | 3.84 | 3.66 | 3.70 | 3.70 | -1.07% | 493,538 |
| Sep 11, 2026 | 3.76 | 3.82 | 3.66 | 3.74 | 3.74 | -0.53% | 481,554 |
| Sep 10, 2026 | 3.94 | 3.96 | 3.74 | 3.76 | 3.76 | -4.57% | 1,310,120 |
| Sep 9, 2026 | 4.04 | 4.14 | 3.88 | 3.94 | 3.94 | -1.99% | 2,343,918 |
| Sep 8, 2026 | 4.10 | 4.12 | 3.94 | 4.02 | 4.02 | -2.43% | 499,545 |
| Sep 7, 2026 | 4.04 | 4.12 | 3.92 | 4.12 | 4.12 | 1.98% | 819,440 |
| Sep 4, 2026 | 3.64 | 4.14 | 3.64 | 4.04 | 4.04 | 10.99% | 1,904,556 |
| Sep 3, 2026 | 3.42 | 3.66 | 3.38 | 3.64 | 3.64 | 6.43% | 730,051 |
| Sep 2, 2026 | 3.46 | 3.58 | 3.42 | 3.42 | 3.42 | -3.93% | 230,985 |
| Sep 1, 2026 | 3.48 | 3.64 | 3.34 | 3.56 | 3.56 | 2.89% | 542,268 |
| Aug 31, 2026 | 3.60 | 3.62 | 3.42 | 3.46 | 3.46 | -3.89% | 809,657 |
| Aug 28, 2026 | 3.64 | 3.68 | 3.54 | 3.60 | 3.60 | -2.17% | 1,687,739 |
| Aug 27, 2026 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 1.10% | 586,414 |
| Aug 26, 2026 | 3.66 | 3.68 | 3.38 | 3.64 | 3.64 | 4.60% | 840,339 |
| Aug 25, 2026 | 3.50 | 3.58 | 3.40 | 3.48 | 3.48 | -1.14% | 1,546,192 |
| Aug 24, 2026 | 3.52 | 3.60 | 3.24 | 3.52 | 3.52 | 7.32% | 2,124,629 |
| Aug 21, 2026 | 3.18 | 3.32 | 3.10 | 3.28 | 3.28 | -1.20% | 952,947 |
| Aug 20, 2026 | 3.20 | 3.32 | 3.02 | 3.32 | 3.32 | 9.21% | 1,225,520 |
| Aug 19, 2026 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -3.18% | 359,728 |
| Aug 18, 2026 | 3.18 | 3.20 | 3.10 | 3.14 | 3.14 | -1.26% | 272,936 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | -3.64% | 310,053 |
| Aug 14, 2026 | 3.16 | 3.32 | 3.16 | 3.30 | 3.30 | 5.10% | 425,998 |
| Aug 13, 2026 | 3.16 | 3.16 | 3.06 | 3.14 | 3.14 | -0.63% | 211,394 |
| Aug 11, 2026 | 3.12 | 3.16 | 3.06 | 3.16 | 3.16 | 0.64% | 304,414 |
| Aug 10, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 2.61% | 688,151 |
| Aug 7, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 820,266 |
| Aug 6, 2026 | 3.10 | 3.16 | 3.04 | 3.08 | 3.08 | -0.65% | 401,669 |
| Aug 5, 2026 | 3.08 | 3.16 | 3.02 | 3.10 | 3.10 | 1.31% | 647,677 |
| Aug 4, 2026 | 2.90 | 3.10 | 2.88 | 3.06 | 3.06 | 4.79% | 644,492 |
| Aug 3, 2026 | 2.92 | 2.98 | 2.82 | 2.92 | 2.92 | -0.68% | 353,784 |
| Jul 31, 2026 | 3.04 | 3.06 | 2.90 | 2.94 | 2.94 | -2.00% | 654,650 |
| Jul 30, 2026 | 3.28 | 3.34 | 2.94 | 3.00 | 3.00 | -8.54% | 400,650 |
| Jul 27, 2026 | 3.44 | 3.44 | 3.16 | 3.28 | 3.28 | -4.65% | 233,366 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.38 | 3.44 | 3.44 | -2.27% | 160,172 |
| Jul 23, 2026 | 3.54 | 3.60 | 3.50 | 3.52 | 3.52 | -1.12% | 220,463 |
| Jul 22, 2026 | 3.50 | 3.64 | 3.50 | 3.56 | 3.56 | 4.09% | 605,538 |
| Jul 21, 2026 | 3.42 | 3.42 | 3.34 | 3.42 | 3.42 | 1.18% | 160,372 |
| Jul 20, 2026 | 3.46 | 3.46 | 3.26 | 3.38 | 3.38 | -1.74% | 409,984 |