Rocket Lab Corporation (BKK:RKLB03)
Thailand · Delayed Price · Currency is THB 5.05
+0.43 (9.31%)
At close: Sep 25, 2026
BKK:RKLB03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.96 | 5.05 | 4.60 | 5.05 | 5.05 | 9.31% | 1,335,512 |
| Sep 24, 2026 | 4.90 | 4.90 | 4.58 | 4.62 | 4.62 | -5.33% | 867,853 |
| Sep 23, 2026 | 4.82 | 4.92 | 4.66 | 4.88 | 4.88 | 3.83% | 1,142,931 |
| Sep 22, 2026 | 4.36 | 4.78 | 4.34 | 4.70 | 4.70 | 7.31% | 1,086,042 |
| Sep 21, 2026 | 4.34 | 4.56 | 4.28 | 4.38 | 4.38 | -4.78% | 845,543 |
| Sep 18, 2026 | 4.52 | 4.62 | 4.34 | 4.60 | 4.60 | 5.99% | 720,857 |
| Sep 17, 2026 | 4.28 | 4.34 | 4.12 | 4.34 | 4.34 | 2.36% | 850,906 |
| Sep 16, 2026 | 4.24 | 4.36 | 4.16 | 4.24 | 4.24 | 2.91% | 679,908 |
| Sep 15, 2026 | 4.18 | 4.22 | 4.06 | 4.12 | 4.12 | 1.98% | 832,862 |
| Sep 14, 2026 | 4.12 | 4.28 | 4.04 | 4.04 | 4.04 | -2.88% | 773,099 |
| Sep 11, 2026 | 4.16 | 4.28 | 4.08 | 4.16 | 4.16 | - | 1,278,168 |
| Sep 10, 2026 | 4.48 | 4.48 | 4.16 | 4.16 | 4.16 | -8.37% | 1,774,698 |
| Sep 9, 2026 | 4.26 | 4.58 | 4.24 | 4.54 | 4.54 | 6.57% | 1,336,845 |
| Sep 8, 2026 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | 0.47% | 391,853 |
| Sep 7, 2026 | 4.24 | 4.32 | 4.18 | 4.24 | 4.24 | -1.40% | 398,235 |
| Sep 4, 2026 | 4.24 | 4.34 | 4.14 | 4.30 | 4.30 | 1.42% | 932,911 |
| Sep 3, 2026 | 4.08 | 4.28 | 4.08 | 4.24 | 4.24 | 3.92% | 2,650,414 |
| Sep 2, 2026 | 4.10 | 4.26 | 4.04 | 4.08 | 4.08 | -2.86% | 1,571,009 |
| Sep 1, 2026 | 4.24 | 4.30 | 4.20 | 4.20 | 4.20 | -0.94% | 270,759 |
| Aug 31, 2026 | 4.42 | 4.42 | 4.22 | 4.24 | 4.24 | -4.93% | 1,225,409 |
| Aug 28, 2026 | 4.48 | 4.50 | 4.34 | 4.46 | 4.46 | 0.45% | 608,536 |
| Aug 27, 2026 | 4.44 | 4.54 | 4.36 | 4.44 | 4.44 | - | 401,084 |
| Aug 26, 2026 | 4.42 | 4.62 | 4.38 | 4.44 | 4.44 | -3.06% | 706,928 |
| Aug 25, 2026 | 4.52 | 4.68 | 4.50 | 4.58 | 4.58 | -2.14% | 396,758 |
| Aug 24, 2026 | 4.74 | 4.92 | 4.66 | 4.68 | 4.68 | -4.49% | 1,542,354 |
| Aug 21, 2026 | 4.90 | 4.96 | 4.74 | 4.90 | 4.90 | -2.97% | 941,859 |
| Aug 20, 2026 | 5.05 | 5.15 | 4.88 | 5.05 | 5.05 | -1.94% | 950,983 |
| Aug 19, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | -1.90% | 57,590 |
| Aug 18, 2026 | 5.35 | 5.70 | 5.25 | 5.25 | 5.25 | -1.87% | 962,650 |
| Aug 17, 2026 | 5.40 | 5.45 | 5.20 | 5.35 | 5.35 | -1.83% | 493,799 |
| Aug 14, 2026 | 5.40 | 5.60 | 5.20 | 5.45 | 5.45 | 1.87% | 904,930 |
| Aug 13, 2026 | 5.10 | 5.45 | 5.05 | 5.35 | 5.35 | 11.00% | 1,747,683 |
| Aug 11, 2026 | 4.94 | 5.75 | 4.80 | 4.82 | 4.82 | -16.17% | 1,735,879 |
| Aug 10, 2026 | 5.60 | 5.75 | 5.15 | 5.75 | 5.75 | 11.65% | 1,563,440 |
| Aug 7, 2026 | 4.94 | 5.35 | 4.82 | 5.15 | 5.15 | 4.25% | 1,650,823 |
| Aug 6, 2026 | 5.00 | 5.15 | 4.88 | 4.94 | 4.94 | -3.14% | 1,094,665 |
| Aug 5, 2026 | 5.05 | 5.20 | 4.84 | 5.10 | 5.10 | 4.94% | 863,710 |
| Aug 4, 2026 | 4.30 | 4.90 | 4.18 | 4.86 | 4.86 | 11.98% | 969,938 |
| Aug 3, 2026 | 4.42 | 4.52 | 4.22 | 4.34 | 4.34 | -3.98% | 286,164 |
| Jul 31, 2026 | 4.02 | 4.56 | 4.02 | 4.52 | 4.52 | 13.00% | 608,800 |
| Jul 30, 2026 | 4.02 | 4.02 | 3.94 | 4.00 | 4.00 | -9.50% | 446,915 |
| Jul 27, 2026 | 4.36 | 4.78 | 4.30 | 4.42 | 4.42 | -5.96% | 2,032,309 |
| Jul 24, 2026 | 4.68 | 4.78 | 4.54 | 4.70 | 4.70 | -0.42% | 702,100 |
| Jul 23, 2026 | 4.74 | 4.94 | 4.72 | 4.72 | 4.72 | -4.07% | 708,933 |
| Jul 22, 2026 | 4.90 | 4.94 | 4.48 | 4.92 | 4.92 | 7.42% | 1,024,861 |
| Jul 21, 2026 | 4.50 | 4.72 | 4.42 | 4.58 | 4.58 | -1.72% | 502,000 |
| Jul 20, 2026 | 4.48 | 4.74 | 4.36 | 4.66 | 4.66 | 5.91% | 577,239 |
| Jul 17, 2026 | 4.42 | 4.98 | 4.30 | 4.40 | 4.40 | -12.87% | 1,773,297 |
| Jul 16, 2026 | 5.45 | 5.45 | 4.96 | 5.05 | 5.05 | -6.48% | 1,459,473 |
| Jul 15, 2026 | 5.25 | 5.55 | 5.20 | 5.40 | 5.40 | 1.89% | 881,847 |