Roblox Corporation (BKK:RBLX06)
Thailand · Delayed Price · Currency is THB 2.500
0.00 (0.00%)
At close: Dec 4, 2025
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 2.60 | 2.60 | 2.54 | 2.58 | 2.58 | - | 128,310 |
| Dec 8, 2025 | 2.50 | 2.58 | 2.44 | 2.58 | 2.58 | 3.20% | 339,183 |
| Dec 4, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | - | 48,599 |
| Dec 3, 2025 | 2.52 | 2.54 | 2.50 | 2.50 | 2.50 | 0.81% | 31,128 |
| Dec 2, 2025 | 2.50 | 2.52 | 2.44 | 2.48 | 2.48 | -2.36% | 120,277 |
| Dec 1, 2025 | 2.56 | 2.56 | 2.48 | 2.54 | 2.54 | - | 313,271 |
| Nov 28, 2025 | 2.56 | 2.62 | 2.50 | 2.54 | 2.54 | 1.60% | 30,370 |
| Nov 27, 2025 | 2.46 | 2.54 | 2.44 | 2.50 | 2.50 | 1.63% | 164,929 |
| Nov 26, 2025 | 2.44 | 2.46 | 2.38 | 2.46 | 2.46 | - | 462,784 |
| Nov 25, 2025 | 2.46 | 2.46 | 2.38 | 2.46 | 2.46 | - | 169,544 |
| Nov 24, 2025 | 2.46 | 2.52 | 2.38 | 2.46 | 2.46 | -0.81% | 109,965 |
| Nov 21, 2025 | 2.68 | 2.68 | 2.46 | 2.48 | 2.48 | -7.46% | 622,340 |
| Nov 20, 2025 | 2.74 | 2.74 | 2.56 | 2.68 | 2.68 | -1.47% | 547,404 |
| Nov 19, 2025 | 2.72 | 2.78 | 2.72 | 2.72 | 2.72 | - | 67,616 |
| Nov 18, 2025 | 2.78 | 2.80 | 2.68 | 2.72 | 2.72 | -2.86% | 140,817 |
| Nov 17, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 194,258 |
| Nov 14, 2025 | 2.82 | 2.82 | 2.66 | 2.70 | 2.70 | -4.26% | 420,434 |
| Nov 13, 2025 | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | -2.08% | 124,747 |
| Nov 12, 2025 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | - | 89,290 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.84 | 2.88 | 2.88 | -2.70% | 381,943 |
| Nov 10, 2025 | 2.76 | 2.96 | 2.72 | 2.96 | 2.96 | 8.03% | 925,458 |
| Nov 7, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -0.72% | 218,180 |
| Nov 6, 2025 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | -1.43% | 449,189 |
| Nov 5, 2025 | 2.82 | 2.86 | 2.78 | 2.80 | 2.80 | -0.71% | 314,906 |
| Nov 4, 2025 | 3.08 | 3.08 | 2.82 | 2.82 | 2.82 | -9.03% | 1,244,030 |
| Nov 3, 2025 | 3.16 | 3.20 | 3.00 | 3.10 | 3.10 | -1.27% | 1,187,320 |
| Oct 31, 2025 | 3.84 | 3.90 | 3.02 | 3.14 | 3.14 | -15.14% | 2,959,315 |
| Oct 30, 2025 | 3.56 | 3.72 | 3.52 | 3.70 | 3.70 | 3.93% | 287,467 |
| Oct 29, 2025 | 3.56 | 3.64 | 3.54 | 3.56 | 3.56 | 0.56% | 493,114 |
| Oct 28, 2025 | 3.54 | 3.56 | 3.46 | 3.54 | 3.54 | - | 195,155 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -1.12% | 237,389 |
| Oct 24, 2025 | 3.68 | 3.68 | 3.44 | 3.58 | 3.58 | -2.72% | 742,164 |
| Oct 22, 2025 | 3.68 | 3.70 | 3.56 | 3.68 | 3.68 | 0.55% | 351,676 |
| Oct 21, 2025 | 3.68 | 3.68 | 3.58 | 3.66 | 3.66 | -0.54% | 146,842 |
| Oct 20, 2025 | 3.64 | 3.72 | 3.60 | 3.68 | 3.68 | 2.22% | 479,682 |
| Oct 17, 2025 | 3.80 | 3.82 | 3.58 | 3.60 | 3.60 | -5.26% | 704,218 |
| Oct 16, 2025 | 3.72 | 3.86 | 3.72 | 3.80 | 3.80 | 1.06% | 1,220,655 |
| Oct 15, 2025 | 3.48 | 3.76 | 3.42 | 3.76 | 3.76 | 8.67% | 1,156,191 |
| Oct 14, 2025 | 3.46 | 3.54 | 3.42 | 3.46 | 3.46 | - | 689,213 |
| Oct 10, 2025 | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | 2.37% | 838,571 |
| Oct 9, 2025 | 3.44 | 3.48 | 3.36 | 3.38 | 3.38 | -0.59% | 398,901 |
| Oct 8, 2025 | 3.42 | 3.44 | 3.32 | 3.40 | 3.40 | -0.58% | 938,845 |
| Oct 7, 2025 | 3.36 | 3.44 | 3.32 | 3.42 | 3.42 | 1.79% | 521,003 |
| Oct 6, 2025 | 3.56 | 3.56 | 3.26 | 3.36 | 3.36 | -7.18% | 3,766,733 |
| Oct 3, 2025 | 3.68 | 3.70 | 3.58 | 3.62 | 3.62 | -2.16% | 958,135 |
| Oct 2, 2025 | 3.68 | 3.74 | 3.64 | 3.70 | 3.70 | 0.54% | 626,321 |
| Oct 1, 2025 | 3.86 | 3.86 | 3.62 | 3.68 | 3.68 | -5.15% | 2,618,652 |
| Sep 30, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 4.30% | 2,456,333 |