Roblox Corporation (BKK:RBLX06)
Thailand · Delayed Price · Currency is THB 1.050
+0.060 (6.06%)
At close: Aug 14, 2026
BKK:RBLX06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.57 | 1.60 | 1.51 | 1.55 | 1.55 | -0.64% | 1,242,004 |
| Jul 10, 2026 | 1.56 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 129,481 |
| Jul 9, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 637,292 |
| Jul 8, 2026 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -4.38% | 1,296,043 |
| Jul 7, 2026 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.90% | 804,938 |
| Jul 6, 2026 | 1.55 | 1.55 | 1.55 | 1.54 | 1.54 | -1.28% | 1 |
| 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 |