Rigetti Computing, Inc. (BKK:RGTI03)
Thailand · Delayed Price · Currency is THB 3.080
+0.060 (1.99%)
At close: Aug 14, 2026
BKK:RGTI03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.10 | 3.20 | 3.02 | 3.08 | 3.08 | 1.99% | 982,323 |
| Aug 13, 2026 | 2.94 | 3.06 | 2.92 | 3.02 | 3.02 | 4.14% | 1,318,015 |
| Aug 11, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.03% | 312,383 |
| Aug 10, 2026 | 2.94 | 2.98 | 2.70 | 2.96 | 2.96 | 11.28% | 971,459 |
| Aug 7, 2026 | 2.66 | 2.82 | 2.64 | 2.66 | 2.66 | -6.34% | 415,138 |
| Aug 6, 2026 | 2.76 | 2.88 | 2.76 | 2.84 | 2.84 | -1.39% | 321,470 |
| Aug 5, 2026 | 2.90 | 2.94 | 2.72 | 2.88 | 2.88 | 5.11% | 598,357 |
| Aug 4, 2026 | 2.50 | 2.76 | 2.48 | 2.74 | 2.74 | 8.73% | 338,161 |
| Aug 3, 2026 | 2.56 | 2.60 | 2.48 | 2.52 | 2.52 | -1.56% | 325,506 |
| Jul 31, 2026 | 2.26 | 2.58 | 2.26 | 2.56 | 2.56 | 13.27% | 264,254 |
| Jul 30, 2026 | 2.46 | 2.72 | 2.18 | 2.26 | 2.26 | -8.13% | 1,633,002 |
| Jul 27, 2026 | 2.52 | 2.52 | 2.40 | 2.46 | 2.46 | -3.15% | 256,945 |
| Jul 24, 2026 | 2.56 | 2.64 | 2.48 | 2.54 | 2.54 | -1.55% | 422,238 |
| Jul 23, 2026 | 2.58 | 2.62 | 2.54 | 2.58 | 2.58 | - | 107,281 |
| Jul 22, 2026 | 2.50 | 2.62 | 2.48 | 2.58 | 2.58 | 2.38% | 224,360 |
| Jul 21, 2026 | 2.44 | 2.52 | 2.38 | 2.52 | 2.52 | 5.00% | 237,946 |
| Jul 20, 2026 | 2.36 | 2.46 | 2.28 | 2.40 | 2.40 | 4.35% | 404,870 |
| Jul 17, 2026 | 2.36 | 2.52 | 2.28 | 2.30 | 2.30 | -9.45% | 890,717 |
| Jul 16, 2026 | 2.76 | 2.76 | 2.52 | 2.54 | 2.54 | -6.62% | 1,739,489 |
| Jul 15, 2026 | 2.62 | 2.74 | 2.60 | 2.72 | 2.72 | 3.82% | 1,097,054 |
| Jul 14, 2026 | 2.72 | 2.72 | 2.56 | 2.62 | 2.62 | -3.68% | 616,336 |
| Jul 13, 2026 | 2.84 | 2.86 | 2.70 | 2.72 | 2.72 | -4.23% | 269,762 |
| Jul 10, 2026 | 2.86 | 2.90 | 2.82 | 2.84 | 2.84 | -1.39% | 512,887 |
| Jul 9, 2026 | 2.72 | 2.90 | 2.72 | 2.88 | 2.88 | 9.09% | 533,669 |
| Jul 8, 2026 | 2.98 | 2.98 | 2.64 | 2.64 | 2.64 | -12.00% | 2,038,352 |
| Jul 7, 2026 | 3.04 | 3.12 | 2.96 | 3.00 | 3.00 | -1.96% | 698,043 |
| Jul 6, 2026 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | - | 198,752 |
| Jul 3, 2026 | 3.12 | 3.24 | 2.94 | 3.06 | 3.06 | -1.92% | 1,666,195 |
| Jul 2, 2026 | 3.20 | 3.28 | 3.06 | 3.12 | 3.12 | -1.89% | 1,352,647 |
| Jul 1, 2026 | 3.22 | 3.26 | 3.14 | 3.18 | 3.18 | -1.24% | 566,693 |
| Jun 30, 2026 | 3.12 | 3.28 | 3.06 | 3.22 | 3.22 | 3.87% | 1,386,669 |
| Jun 29, 2026 | 3.02 | 3.16 | 2.98 | 3.10 | 3.10 | 2.65% | 1,054,404 |
| Jun 26, 2026 | 3.34 | 3.40 | 2.96 | 3.02 | 3.02 | -9.04% | 3,737,685 |
| Jun 25, 2026 | 3.58 | 3.60 | 3.20 | 3.32 | 3.32 | -7.26% | 3,953,937 |
| Jun 24, 2026 | 3.60 | 3.74 | 3.44 | 3.58 | 3.58 | 1.13% | 4,680,500 |
| Jun 23, 2026 | 3.44 | 3.68 | 3.38 | 3.54 | 3.54 | 2.91% | 3,977,719 |
| Jun 22, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 397,218 |
| Jun 19, 2026 | 3.48 | 3.50 | 3.22 | 3.42 | 3.42 | -0.58% | 4,332,094 |
| Jun 18, 2026 | 3.42 | 3.50 | 3.34 | 3.44 | 3.44 | - | 2,199,523 |
| Jun 17, 2026 | 3.70 | 3.72 | 3.36 | 3.44 | 3.44 | -7.53% | 1,908,484 |
| Jun 16, 2026 | 3.64 | 3.82 | 3.60 | 3.72 | 3.72 | 2.76% | 4,159,418 |
| Jun 15, 2026 | 3.46 | 3.66 | 3.36 | 3.62 | 3.62 | 5.23% | 1,899,631 |
| Jun 12, 2026 | 3.34 | 3.48 | 3.18 | 3.44 | 3.44 | 2.99% | 2,351,938 |
| Jun 11, 2026 | 3.14 | 3.42 | 3.14 | 3.34 | 3.34 | 7.05% | 1,638,827 |
| Jun 10, 2026 | 3.68 | 3.68 | 3.04 | 3.12 | 3.12 | -15.22% | 3,142,735 |
| Jun 9, 2026 | 3.50 | 3.74 | 3.42 | 3.68 | 3.68 | 6.36% | 2,752,423 |
| Jun 8, 2026 | 3.88 | 3.90 | 3.30 | 3.46 | 3.46 | -10.82% | 5,807,779 |
| Jun 5, 2026 | 3.80 | 4.10 | 3.78 | 3.88 | 3.88 | 3.19% | 4,538,180 |
| Jun 4, 2026 | 4.16 | 4.42 | 3.68 | 3.76 | 3.76 | -9.62% | 11,526,140 |
| Jun 2, 2026 | 4.38 | 4.38 | 4.00 | 4.16 | 4.16 | -6.73% | 7,316,405 |