Roblox Corporation (BKK:RBLX06)
Thailand · Delayed Price · Currency is THB 1.560
-0.050 (-3.11%)
At close: Jul 3, 2026
BKK:RBLX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.58 | 1.58 | 1.49 | 1.56 | 1.56 | -3.11% | 838,733 |
| Jul 2, 2026 | 1.60 | 1.62 | 1.53 | 1.61 | 1.61 | 5.92% | 1,152,761 |
| Jul 1, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 639,591 |
| Jun 30, 2026 | 1.52 | 1.53 | 1.38 | 1.52 | 1.52 | 9.35% | 1,033,798 |
| Jun 29, 2026 | 1.33 | 1.39 | 1.26 | 1.39 | 1.39 | 7.75% | 345,878 |
| Jun 26, 2026 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | -4.44% | 639,068 |
| Jun 25, 2026 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 1.50% | 320,044 |
| Jun 24, 2026 | 1.29 | 1.37 | 1.29 | 1.33 | 1.33 | 3.10% | 540,630 |
| Jun 23, 2026 | 1.29 | 1.38 | 1.26 | 1.29 | 1.29 | -8.51% | 4,081,427 |
| Jun 22, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 1.44% | 677,187 |
| Jun 19, 2026 | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | 6.11% | 4,058,424 |
| Jun 18, 2026 | 1.34 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 2,784,544 |
| Jun 17, 2026 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | 7.26% | 3,655,442 |
| Jun 16, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 601,624 |
| Jun 15, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 575,329 |
| Jun 12, 2026 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 2.59% | 1,118,627 |
| Jun 11, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | - | 104,983 |
| Jun 10, 2026 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | 0.87% | 707,371 |
| Jun 9, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,152,528 |
| Jun 8, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 817,494 |
| Jun 5, 2026 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 2,019,654 |
| Jun 4, 2026 | 1.28 | 1.29 | 1.18 | 1.18 | 1.18 | -6.35% | 1,630,038 |
| Jun 2, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 335,379 |
| May 29, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 2.44% | 684,190 |
| May 28, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 239,708 |
| May 27, 2026 | 1.30 | 1.31 | 1.23 | 1.23 | 1.23 | -6.11% | 1,721,473 |
| May 26, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 2.34% | 482,155 |
| May 25, 2026 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 1,136,903 |
| May 22, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 452,942 |
| May 21, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 867,120 |
| May 20, 2026 | 1.29 | 1.31 | 1.20 | 1.24 | 1.24 | -2.36% | 1,827,601 |
| May 19, 2026 | 1.16 | 1.29 | 1.16 | 1.27 | 1.27 | 10.43% | 3,188,965 |
| May 18, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 1,561,342 |
| May 15, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | - | 1,323,619 |
| May 14, 2026 | 1.13 | 1.16 | 1.09 | 1.16 | 1.16 | 2.65% | 1,398,536 |
| May 13, 2026 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | 2.73% | 1,741,894 |
| May 12, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 1,260,902 |
| May 11, 2026 | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -5.74% | 3,858,490 |
| May 8, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 3.39% | 702,465 |
| May 7, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 1,215,036 |
| May 6, 2026 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -5.43% | 3,490,695 |
| May 5, 2026 | 1.53 | 1.54 | 1.29 | 1.29 | 1.29 | -16.77% | 2,036,791 |
| Apr 30, 2026 | 1.53 | 1.56 | 1.48 | 1.55 | 1.55 | 1.97% | 495,361 |
| Apr 29, 2026 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 354,953 |
| Apr 28, 2026 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 750,755 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.43 | 1.51 | 1.51 | -0.66% | 1,573,779 |
| Apr 24, 2026 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -4.40% | 2,759,705 |
| Apr 23, 2026 | 1.67 | 1.69 | 1.59 | 1.59 | 1.59 | -4.22% | 1,277,271 |
| Apr 22, 2026 | 1.68 | 1.72 | 1.64 | 1.66 | 1.66 | -0.60% | 438,174 |
| Apr 21, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 5.03% | 378,041 |