Robinhood Markets, Inc. (BKK:HOOD80)
Thailand · Delayed Price · Currency is THB 3.000
-0.280 (-8.54%)
At close: Jul 30, 2026
BKK:HOOD80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.04 | 3.06 | 2.90 | 2.94 | 2.94 | -2.00% | 654,650 |
| Jul 30, 2026 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | -8.54% | 267,001 |
| Jul 27, 2026 | 3.44 | 3.44 | 3.16 | 3.28 | 3.28 | -4.65% | 233,366 |
| Jul 24, 2026 | 3.42 | 3.52 | 3.38 | 3.44 | 3.44 | -2.27% | 160,172 |
| Jul 23, 2026 | 3.52 | 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 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.42 | 3.44 | 3.44 | -10.88% | 3,735,409 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | 1.05% | 336,417 |
| Jul 15, 2026 | 3.68 | 3.84 | 3.66 | 3.82 | 3.82 | 2.69% | 459,623 |
| Jul 14, 2026 | 3.66 | 3.80 | 3.62 | 3.72 | 3.72 | 0.54% | 382,963 |
| Jul 13, 2026 | 3.70 | 3.98 | 3.64 | 3.70 | 3.70 | -5.61% | 1,129,691 |
| Jul 10, 2026 | 3.82 | 3.94 | 3.74 | 3.92 | 3.92 | 2.08% | 780,498 |
| Jul 9, 2026 | 3.64 | 3.86 | 3.64 | 3.84 | 3.84 | 6.67% | 547,543 |
| Jul 8, 2026 | 3.90 | 3.92 | 3.56 | 3.60 | 3.60 | -7.22% | 815,745 |
| Jul 7, 2026 | 3.78 | 3.94 | 3.72 | 3.88 | 3.88 | 1.04% | 599,936 |
| Jul 6, 2026 | 3.72 | 3.84 | 3.70 | 3.84 | 3.84 | 3.78% | 35,320 |
| Jul 3, 2026 | 3.74 | 3.98 | 3.70 | 3.70 | 3.70 | -1.07% | 1,131,423 |
| Jul 2, 2026 | 3.36 | 3.74 | 3.36 | 3.74 | 3.74 | 11.31% | 1,077,901 |
| Jul 1, 2026 | 3.42 | 3.42 | 3.30 | 3.36 | 3.36 | - | 741,227 |
| Jun 30, 2026 | 3.32 | 3.42 | 3.28 | 3.36 | 3.36 | 0.60% | 332,477 |
| Jun 29, 2026 | 3.12 | 3.34 | 3.10 | 3.34 | 3.34 | 8.44% | 407,204 |
| Jun 26, 2026 | 3.30 | 3.30 | 3.02 | 3.08 | 3.08 | -6.67% | 545,518 |
| Jun 25, 2026 | 3.46 | 3.48 | 3.22 | 3.30 | 3.30 | -4.62% | 371,234 |
| Jun 24, 2026 | 3.38 | 3.54 | 3.30 | 3.46 | 3.46 | 2.98% | 119,030 |
| Jun 23, 2026 | 3.52 | 3.70 | 3.24 | 3.36 | 3.36 | -4.55% | 2,010,686 |
| Jun 22, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -1.68% | 2,082,378 |
| Jun 19, 2026 | 3.52 | 3.60 | 3.40 | 3.58 | 3.58 | 1.13% | 442,664 |
| Jun 18, 2026 | 3.54 | 3.60 | 3.12 | 3.54 | 3.54 | 12.03% | 827,859 |
| Jun 17, 2026 | 3.22 | 3.28 | 3.08 | 3.16 | 3.16 | -1.25% | 2,031,588 |
| Jun 16, 2026 | 3.18 | 3.28 | 3.14 | 3.20 | 3.20 | 0.63% | 1,139,599 |
| Jun 15, 2026 | 3.16 | 3.18 | 2.98 | 3.18 | 3.18 | 3.92% | 2,205,797 |
| Jun 12, 2026 | 2.92 | 3.06 | 2.82 | 3.06 | 3.06 | 4.08% | 3,960,064 |
| Jun 11, 2026 | 2.86 | 3.02 | 2.76 | 2.94 | 2.94 | 7.30% | 1,208,765 |
| Jun 10, 2026 | 2.80 | 2.90 | 2.62 | 2.74 | 2.74 | -3.52% | 438,108 |
| Jun 9, 2026 | 2.78 | 2.84 | 2.72 | 2.84 | 2.84 | 3.65% | 243,064 |
| Jun 8, 2026 | 2.72 | 2.82 | 2.62 | 2.74 | 2.74 | -4.86% | 363,450 |
| Jun 5, 2026 | 2.70 | 2.90 | 2.70 | 2.88 | 2.88 | 8.27% | 488,327 |
| Jun 4, 2026 | 2.66 | 2.92 | 2.62 | 2.66 | 2.66 | -7.64% | 3,482,886 |
| Jun 2, 2026 | 2.80 | 3.08 | 2.76 | 2.88 | 2.88 | 2.86% | 1,664,217 |
| May 29, 2026 | 2.44 | 2.82 | 2.42 | 2.80 | 2.80 | 12.90% | 1,173,659 |
| May 28, 2026 | 2.42 | 2.50 | 2.42 | 2.48 | 2.48 | 1.64% | 322,070 |
| May 27, 2026 | 2.42 | 2.46 | 2.42 | 2.44 | 2.44 | - | 79,769 |
| May 26, 2026 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | 0.83% | 86,611 |
| May 25, 2026 | 2.00 | 2.48 | 2.00 | 2.42 | 2.42 | -3.20% | 55,350 |
| May 22, 2026 | 2.48 | 2.50 | 2.46 | 2.50 | 2.50 | 0.81% | 45,335 |
| May 21, 2026 | 2.46 | 2.50 | 2.42 | 2.48 | 2.48 | 0.81% | 19,092 |
| May 20, 2026 | 2.50 | 2.50 | 2.40 | 2.46 | 2.46 | -1.60% | 32,474 |
| May 19, 2026 | 2.50 | 2.58 | 2.46 | 2.50 | 2.50 | - | 41,881 |