Roblox Corporation (BKK:RBLX06)
Thailand · Delayed Price · Currency is THB 1.280
+0.020 (1.59%)
At close: May 25, 2026
BKK:RBLX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.16 | 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 |
| Apr 20, 2026 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -1.85% | 1,719,336 |
| Apr 17, 2026 | 1.61 | 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 | 1.49 | 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 | 1.56 | 1.61 | 1.53 | 1.61 | 1.61 | 4.55% | 422,926 |
| Apr 7, 2026 | 1.61 | 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 | 1.44 | 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 |