Roblox Corporation (BKK:RBLX06)
Thailand · Delayed Price · Currency is THB 1.550
0.00 (0.00%)
At close: Apr 30, 2026
BKK:RBLX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.53 | 1.56 | 1.48 | 1.55 | 1.55 | 1.97% | 495,361 |
| Apr 29, 2026 | 1.53 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 354,953 |
| Apr 28, 2026 | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 750,755 |
| Apr 27, 2026 | 1.51 | 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 | 1.66 | 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 |
| Apr 20, 2026 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -1.85% | 1,719,336 |
| Apr 17, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 529,992 |
| Apr 16, 2026 | 1.49 | 1.62 | 1.41 | 1.61 | 1.61 | 8.05% | 1,190,325 |
| Apr 10, 2026 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | 2,596,331 |
| Apr 9, 2026 | 1.61 | 1.61 | 1.48 | 1.50 | 1.50 | -6.83% | 717,784 |
| Apr 8, 2026 | 1.58 | 1.61 | 1.53 | 1.61 | 1.61 | 4.55% | 422,926 |
| Apr 7, 2026 | 1.56 | 1.62 | 1.54 | 1.54 | 1.54 | -3.75% | 310,646 |
| Apr 3, 2026 | 1.53 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 302,272 |
| Apr 2, 2026 | 1.55 | 1.59 | 1.53 | 1.54 | 1.54 | -0.65% | 329,767 |
| Apr 1, 2026 | 1.56 | 1.56 | 1.44 | 1.55 | 1.55 | 7.64% | 561,945 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 436,849 |
| Mar 30, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 572,681 |
| Mar 27, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 655,464 |
| Mar 26, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 288,420 |
| Mar 25, 2026 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 813,946 |
| Mar 24, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 677,791 |
| Mar 23, 2026 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -1.28% | 1,507,126 |
| Mar 20, 2026 | 1.58 | 1.61 | 1.53 | 1.56 | 1.56 | -1.89% | 1,098,524 |
| Mar 19, 2026 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 728,827 |
| Mar 18, 2026 | 1.59 | 1.63 | 1.56 | 1.57 | 1.57 | 0.64% | 1,439,292 |
| Mar 17, 2026 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.96% | 634,508 |
| Mar 16, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 1,293,816 |
| Mar 13, 2026 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -4.40% | 1,263,398 |
| Mar 12, 2026 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 732,270 |
| Mar 11, 2026 | 1.69 | 1.69 | 1.57 | 1.58 | 1.58 | -5.95% | 3,501,713 |
| Mar 10, 2026 | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | - | 1,407,512 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | -5.08% | 1,424,627 |
| Mar 6, 2026 | 1.75 | 1.84 | 1.74 | 1.77 | 1.77 | -1.67% | 1,726,985 |
| Mar 5, 2026 | 1.78 | 1.82 | 1.74 | 1.80 | 1.80 | 2.86% | 1,226,319 |
| 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 |