Robinhood Markets, Inc. (BKK:HOOD80)
Thailand · Delayed Price · Currency is THB 3.940
-0.080 (-1.99%)
Last updated: Sep 9, 2026, 4:29 PM ICT
BKK:HOOD80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | - | -2.99% | 688,553 |
| 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 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.42 | 3.44 | 3.44 | -10.88% | 3,735,409 |
| Jul 16, 2026 | 3.82 | 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 | 3.74 | 3.80 | 3.62 | 3.72 | 3.72 | 0.54% | 382,963 |
| Jul 13, 2026 | 3.92 | 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 |