Rigetti Computing, Inc. (BKK:RGTI03)
Thailand · Delayed Price · Currency is THB 3.460
+0.020 (0.58%)
Last updated: Jun 19, 2026, 2:10 PM ICT
BKK:RGTI03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3.92 | 4.54 | 3.90 | 4.46 | 4.46 | 14.95% | 10,430,080 |
| May 28, 2026 | 3.98 | 4.16 | 3.82 | 3.88 | 3.88 | -3.00% | 6,791,739 |
| May 27, 2026 | 4.32 | 4.36 | 3.92 | 4.00 | 4.00 | -7.41% | 8,429,583 |
| May 26, 2026 | 4.60 | 4.80 | 4.28 | 4.32 | 4.32 | -6.09% | 4,033,457 |
| May 25, 2026 | 3.80 | 4.60 | 3.72 | 4.60 | 4.60 | 20.42% | 7,696,647 |
| May 22, 2026 | 3.18 | 4.00 | 3.06 | 3.82 | 3.82 | 38.41% | 8,045,153 |
| May 21, 2026 | 2.66 | 2.80 | 2.62 | 2.76 | 2.76 | 3.76% | 656,880 |
| May 20, 2026 | 2.66 | 2.74 | 2.56 | 2.66 | 2.66 | -0.75% | 994,453 |
| May 19, 2026 | 2.92 | 2.94 | 2.62 | 2.68 | 2.68 | -8.84% | 1,318,722 |
| May 18, 2026 | 3.04 | 3.04 | 2.86 | 2.94 | 2.94 | -2.65% | 1,487,745 |
| May 15, 2026 | 2.96 | 3.20 | 2.92 | 3.02 | 3.02 | 2.03% | 2,581,873 |
| May 14, 2026 | 3.18 | 3.18 | 2.92 | 2.96 | 2.96 | -6.92% | 2,762,904 |
| May 13, 2026 | 3.46 | 3.46 | 2.98 | 3.18 | 3.18 | -6.47% | 4,476,898 |
| May 12, 2026 | 3.02 | 3.42 | 2.98 | 3.40 | 3.40 | 12.58% | 2,941,836 |
| May 11, 2026 | 3.02 | 3.08 | 2.88 | 3.02 | 3.02 | - | 1,115,392 |
| May 8, 2026 | 3.10 | 3.14 | 2.94 | 3.02 | 3.02 | -3.21% | 381,695 |
| May 7, 2026 | 3.02 | 3.24 | 3.02 | 3.12 | 3.12 | 3.31% | 863,225 |
| May 6, 2026 | 2.94 | 3.02 | 2.78 | 3.02 | 3.02 | 2.72% | 467,871 |
| May 5, 2026 | 2.62 | 2.96 | 2.62 | 2.94 | 2.94 | 13.08% | 1,271,289 |
| Apr 30, 2026 | 2.70 | 2.70 | 2.52 | 2.60 | 2.60 | -2.99% | 397,394 |
| Apr 29, 2026 | 2.68 | 2.70 | 2.64 | 2.68 | 2.68 | - | 288,966 |
| Apr 28, 2026 | 2.74 | 2.80 | 2.66 | 2.68 | 2.68 | -2.90% | 176,390 |
| Apr 27, 2026 | 2.80 | 2.80 | 2.64 | 2.76 | 2.76 | -0.72% | 441,802 |
| Apr 24, 2026 | 2.94 | 2.96 | 2.70 | 2.78 | 2.78 | -4.79% | 731,283 |
| Apr 23, 2026 | 3.02 | 3.10 | 2.86 | 2.92 | 2.92 | -3.95% | 1,012,220 |
| Apr 22, 2026 | 3.18 | 3.18 | 3.00 | 3.04 | 3.04 | -3.80% | 1,074,967 |
| Apr 21, 2026 | 3.08 | 3.18 | 3.02 | 3.16 | 3.16 | 3.27% | 882,575 |
| Apr 20, 2026 | 3.08 | 3.18 | 3.06 | 3.06 | 3.06 | -1.29% | 3,065,373 |
| Apr 17, 2026 | 3.28 | 3.40 | 2.96 | 3.10 | 3.10 | -6.06% | 3,085,900 |
| Apr 16, 2026 | 2.32 | 3.50 | 2.32 | 3.30 | 3.30 | 43.48% | 467,878 |
| Apr 10, 2026 | 2.32 | 2.36 | 2.28 | 2.30 | 2.30 | -0.86% | 3,415 |
| Apr 9, 2026 | 2.40 | 2.46 | 2.28 | 2.32 | 2.32 | -4.13% | 122,393 |
| Apr 8, 2026 | 2.30 | 2.42 | 2.18 | 2.42 | 2.42 | 4.31% | 112,679 |
| Apr 7, 2026 | 2.34 | 2.34 | 2.28 | 2.32 | 2.32 | -0.85% | 10,137 |
| Apr 3, 2026 | 2.14 | 2.34 | 2.10 | 2.34 | 2.34 | 8.33% | 20,824 |
| Apr 2, 2026 | 2.34 | 2.36 | 2.14 | 2.16 | 2.16 | -7.69% | 37,972 |
| Apr 1, 2026 | 2.18 | 2.34 | 2.14 | 2.34 | 2.34 | 8.33% | 221,883 |
| Mar 31, 2026 | 2.22 | 2.24 | 2.08 | 2.16 | 2.16 | -1.82% | 17,143 |