Roblox Corporation (BKK:RBLX06)
Thailand · Delayed Price · Currency is THB 1.210
-0.010 (-0.82%)
At close: Nov 3, 2026
BKK:RBLX06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 336,152 |
| Nov 2, 2026 | 1.23 | 1.34 | 1.16 | 1.22 | 1.22 | -0.81% | 2,467,276 |
| Oct 30, 2026 | 1.48 | 1.54 | 1.19 | 1.23 | 1.23 | -17.45% | 1,120,508 |
| Oct 29, 2026 | 1.52 | 1.57 | 1.47 | 1.49 | 1.49 | -1.97% | 2,627,275 |
| Oct 28, 2026 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | 0.66% | 1,160,983 |
| Oct 27, 2026 | 1.49 | 1.53 | 1.46 | 1.51 | 1.51 | 1.34% | 212,786 |
| Oct 26, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 789,340 |
| Oct 22, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 3,584,354 |
| Oct 21, 2026 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 397,355 |
| Oct 20, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.90% | 1,279,222 |
| Oct 19, 2026 | 1.30 | 1.42 | 1.30 | 1.38 | 1.38 | 5.34% | 2,093,288 |
| Oct 15, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 703,437 |
| Oct 14, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 226,217 |
| Oct 12, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 2,447,666 |
| Oct 9, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | - | 59,009 |
| Oct 8, 2026 | 1.29 | 1.31 | 1.20 | 1.28 | 1.28 | - | 386,723 |
| Oct 7, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 373,370 |
| Oct 6, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 575,094 |
| Oct 5, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 239,578 |
| Oct 2, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 459,757 |
| Oct 1, 2026 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 4.31% | 695,091 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 1,356,718 |
| Sep 29, 2026 | 1.18 | 1.26 | 1.17 | 1.18 | 1.18 | -6.35% | 1,651,826 |
| Sep 28, 2026 | 1.29 | 1.36 | 1.25 | 1.26 | 1.26 | -8.03% | 1,099,488 |
| Sep 25, 2026 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | - | 380,536 |
| 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 |