Rigetti Computing, Inc. (BKK:RGTI23)
Thailand · Delayed Price · Currency is THB 1.570
-0.020 (-1.26%)
At close: Oct 22, 2026
BKK:RGTI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.59 | 1.63 | 1.56 | 1.57 | 1.57 | -1.26% | 18,571 |
| Oct 21, 2026 | 1.54 | 1.62 | 1.53 | 1.59 | 1.59 | 2.58% | 112,401 |
| Oct 20, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -5.49% | 171,354 |
| Oct 19, 2026 | 1.51 | 1.65 | 1.51 | 1.64 | 1.64 | 6.49% | 684,014 |
| Oct 15, 2026 | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -11.49% | 87,880 |
| Oct 14, 2026 | 1.88 | 1.88 | 1.73 | 1.74 | 1.74 | -7.94% | 91,829 |
| Oct 12, 2026 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -2.58% | 455,606 |
| Oct 9, 2026 | 1.96 | 1.96 | 1.87 | 1.94 | 1.94 | -2.02% | 76,780 |
| Oct 8, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.98% | 196,016 |
| Oct 7, 2026 | 2.06 | 2.12 | 2.02 | 2.02 | 2.02 | -0.98% | 236,770 |
| Oct 6, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -1.92% | 1,098,579 |
| Oct 5, 2026 | 2.12 | 2.16 | 2.06 | 2.08 | 2.08 | -1.89% | 104,949 |
| Oct 2, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | -1.85% | 19,802 |
| Oct 1, 2026 | 2.12 | 2.20 | 2.12 | 2.16 | 2.16 | 0.93% | 38,479 |
| Sep 30, 2026 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -0.93% | 31,720 |
| Sep 29, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 11,002 |
| Sep 28, 2026 | 2.20 | 2.28 | 2.18 | 2.18 | 2.18 | -0.91% | 98,136 |
| Sep 25, 2026 | 2.10 | 2.22 | 2.10 | 2.20 | 2.20 | 4.76% | 457,930 |
| Sep 24, 2026 | 2.32 | 2.32 | 2.08 | 2.10 | 2.10 | -9.48% | 649,111 |
| Sep 23, 2026 | 2.14 | 2.36 | 2.14 | 2.32 | 2.32 | 6.42% | 57,101 |
| Sep 22, 2026 | 2.14 | 2.22 | 2.14 | 2.18 | 2.18 | 0.93% | 92,600 |
| Sep 21, 2026 | 2.14 | 2.16 | 2.02 | 2.16 | 2.16 | - | 62,632 |
| Sep 18, 2026 | 2.10 | 2.18 | 2.10 | 2.16 | 2.16 | 5.88% | 12,100 |
| Sep 17, 2026 | 2.04 | 2.04 | 1.96 | 2.04 | 2.04 | -0.97% | 12,150 |
| Sep 16, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 3.00% | 160 |
| Sep 15, 2026 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 2,162 |
| Sep 14, 2026 | 2.02 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | 106,852 |
| Sep 11, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 3,076 |
| Sep 10, 2026 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | -2.88% | 5,349 |
| Sep 9, 2026 | 2.14 | 2.20 | 2.08 | 2.08 | 2.08 | 1.96% | 2,519 |
| Sep 8, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 2.00% | 1,225 |
| Sep 7, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.91% | 1,402 |
| Sep 4, 2026 | 1.98 | 2.06 | 1.97 | 2.06 | 2.06 | 3.52% | 10,747 |
| Sep 3, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 12,218 |
| Sep 2, 2026 | 2.02 | 2.04 | 1.96 | 2.00 | 2.00 | -3.85% | 3,507 |
| Sep 1, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 13,560 |
| Aug 31, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -4.63% | 1,748 |
| Aug 28, 2026 | 2.16 | 2.20 | 2.12 | 2.16 | 2.16 | 0.93% | 2,370 |
| Aug 27, 2026 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | -4.46% | 6,449 |
| Aug 26, 2026 | 2.18 | 2.26 | 2.16 | 2.24 | 2.24 | 1.82% | 57,113 |
| Aug 25, 2026 | 2.28 | 2.30 | 2.18 | 2.20 | 2.20 | -2.65% | 431 |
| Aug 24, 2026 | 2.18 | 2.36 | 2.18 | 2.26 | 2.26 | - | 43,164 |
| Aug 20, 2026 | 2.30 | 2.34 | 2.24 | 2.26 | 2.26 | -4.24% | 242,527 |
| Aug 19, 2026 | 2.38 | 2.44 | 2.32 | 2.36 | 2.36 | -0.84% | 5,447 |