Roblox Corporation (BKK:RBLX06)
Thailand · Delayed Price · Currency is THB 1.370
-0.010 (-0.72%)
At close: Sep 24, 2026
BKK:RBLX06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 288,587 |
| Sep 23, 2026 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 1,242,551 |
| Sep 22, 2026 | 1.42 | 1.43 | 1.37 | 1.42 | 1.42 | 5.19% | 1,473,883 |
| Sep 21, 2026 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 2.27% | 424,981 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 583,822 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 1,137,124 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 381,314 |
| Sep 15, 2026 | 1.29 | 1.41 | 1.29 | 1.41 | 1.41 | 11.02% | 3,836,278 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 615,608 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 2,590 |
| Sep 10, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 3,338,562 |
| Sep 9, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 3,962,589 |
| Sep 8, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 126,948 |
| Sep 7, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 666,208 |
| Sep 4, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.88% | 5,490,762 |
| Sep 3, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 818,544 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 377,299 |
| Sep 1, 2026 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 5.66% | 1,502,027 |
| Aug 31, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 381,544 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 498,014 |
| Aug 27, 2026 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 198,635 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 403,273 |
| Aug 25, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 3,295,540 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 1,160,088 |
| Aug 21, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 432,127 |
| Aug 20, 2026 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | 2.88% | 1,294,635 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,660 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 295,617 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 4,809,353 |
| Aug 14, 2026 | 1.05 | 1.06 | 0.99 | 1.05 | 1.05 | 6.06% | 1,025,526 |
| Aug 13, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -2.94% | 2,318,880 |
| Aug 11, 2026 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 2,468,475 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 1,070,846 |
| Aug 7, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 1,750,757 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 3,318,347 |
| Aug 5, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 2.94% | 1,709,882 |
| Aug 4, 2026 | 1.00 | 1.06 | 0.98 | 1.02 | 1.02 | 2.00% | 2,893,878 |
| Aug 3, 2026 | 1.09 | 1.10 | 0.98 | 1.00 | 1.00 | -10.71% | 5,584,595 |
| Jul 31, 2026 | 1.21 | 1.42 | 1.11 | 1.12 | 1.12 | -20.00% | 2,928,207 |
| Jul 30, 2026 | 1.36 | 1.40 | 1.29 | 1.40 | 1.40 | 2.19% | 318,795 |
| Jul 27, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 138,084 |
| Jul 24, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | -3.57% | 709,295 |
| Jul 23, 2026 | 1.41 | 1.48 | 1.39 | 1.40 | 1.40 | -5.41% | 518,832 |
| Jul 22, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 54,754 |
| Jul 21, 2026 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 4.14% | 511,465 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 1,046,144 |
| Jul 17, 2026 | 1.50 | 1.60 | 1.47 | 1.48 | 1.48 | -6.92% | 539,120 |
| Jul 16, 2026 | 1.59 | 1.61 | 1.52 | 1.59 | 1.59 | 4.61% | 411,124 |
| Jul 15, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 163,955 |
| Jul 14, 2026 | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | -1.29% | 435,685 |