Roblox Corporation (BKK:RBLX06)
Thailand · Delayed Price · Currency is THB 1.780
+0.030 (1.71%)
Last updated: Mar 5, 2026, 11:30 AM ICT
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 2,171,246 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.72 | 1.73 | 1.73 | -5.98% | 979,026 |
| Feb 27, 2026 | 1.84 | 1.85 | 1.75 | 1.84 | 1.84 | 5.14% | 1,060,013 |
| Feb 26, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 1.74% | 197,151 |
| Feb 25, 2026 | 1.60 | 1.74 | 1.59 | 1.72 | 1.72 | 7.50% | 2,675,448 |
| Feb 24, 2026 | 1.59 | 1.62 | 1.55 | 1.60 | 1.60 | - | 2,242,871 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.57 | 1.60 | 1.60 | -5.88% | 2,535,067 |
| Feb 20, 2026 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 398,431 |
| Feb 19, 2026 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -0.60% | 1,179,095 |
| Feb 18, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | -0.60% | 1,515,365 |
| Feb 17, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 708,656 |
| Feb 16, 2026 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 274,913 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.78% | 302 |
| Feb 12, 2026 | 1.78 | 1.88 | 1.73 | 1.77 | 1.77 | -5.35% | 1,824,285 |
| Feb 11, 2026 | 1.92 | 1.97 | 1.87 | 1.87 | 1.87 | -3.61% | 736,605 |
| Feb 10, 2026 | 1.78 | 1.94 | 1.76 | 1.94 | 1.94 | 8.99% | 985,311 |
| Feb 9, 2026 | 1.80 | 1.81 | 1.60 | 1.78 | 1.78 | -1.66% | 2,009,146 |
| Feb 6, 2026 | 1.68 | 1.81 | 1.62 | 1.81 | 1.81 | 7.74% | 2,081,127 |
| Feb 5, 2026 | 1.73 | 1.73 | 1.64 | 1.68 | 1.68 | -1.75% | 2,086,925 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.67 | 1.71 | 1.71 | -3.93% | 1,023,174 |
| Feb 3, 2026 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | 4.09% | 1,089,539 |
| Feb 2, 2026 | 1.94 | 1.96 | 1.70 | 1.71 | 1.71 | -11.40% | 3,285,150 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -1.03% | 2,023,997 |
| Jan 29, 2026 | 1.87 | 1.98 | 1.87 | 1.95 | 1.95 | 4.28% | 1,777,910 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.11% | 2,122,124 |
| Jan 27, 2026 | 1.91 | 1.93 | 1.83 | 1.93 | 1.93 | 1.05% | 630,973 |
| Jan 26, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 1,657,774 |
| Jan 23, 2026 | 2.02 | 2.04 | 1.91 | 1.95 | 1.95 | -3.47% | 620,799 |
| Jan 22, 2026 | 2.06 | 2.08 | 1.95 | 2.02 | 2.02 | -1.94% | 1,681,420 |
| Jan 21, 2026 | 2.16 | 2.22 | 2.04 | 2.06 | 2.06 | -3.74% | 1,031,727 |
| Jan 20, 2026 | 2.24 | 2.30 | 2.14 | 2.14 | 2.14 | -4.46% | 1,182,697 |
| Jan 19, 2026 | 2.24 | 2.38 | 2.24 | 2.24 | 2.24 | 0.90% | 1,920,993 |
| Jan 16, 2026 | 2.18 | 2.30 | 2.18 | 2.22 | 2.22 | 1.83% | 1,623,724 |
| Jan 15, 2026 | 2.24 | 2.26 | 2.16 | 2.18 | 2.18 | -2.68% | 650,678 |
| Jan 14, 2026 | 2.02 | 2.26 | 2.00 | 2.24 | 2.24 | 9.80% | 1,843,478 |
| Jan 13, 2026 | 1.90 | 2.04 | 1.89 | 2.04 | 2.04 | 7.37% | 736,682 |
| Jan 12, 2026 | 1.93 | 1.94 | 1.88 | 1.90 | 1.90 | -1.04% | 706,183 |
| Jan 9, 2026 | 2.04 | 2.04 | 1.90 | 1.92 | 1.92 | -4.95% | 595,017 |
| Jan 8, 2026 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 1.00% | 393,180 |
| Jan 7, 2026 | 2.10 | 2.12 | 1.95 | 2.00 | 2.00 | -5.66% | 950,568 |
| Jan 6, 2026 | 2.12 | 2.14 | 2.08 | 2.12 | 2.12 | -0.93% | 188,879 |
| Jan 5, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | - | 152,248 |
| Dec 30, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | - | 1,021,574 |
| Dec 29, 2025 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 1.90% | 330,791 |
| Dec 26, 2025 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 719,835 |
| Dec 25, 2025 | 2.10 | 2.16 | 2.08 | 2.12 | 2.12 | - | 1,225,500 |
| Dec 24, 2025 | 2.16 | 2.16 | 2.08 | 2.12 | 2.12 | - | 1,388,633 |
| Dec 23, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 234,398 |
| Dec 22, 2025 | 2.22 | 2.24 | 2.12 | 2.14 | 2.14 | -3.60% | 529,593 |
| Dec 19, 2025 | 2.28 | 2.28 | 2.18 | 2.22 | 2.22 | -2.63% | 214,779 |