Rocket Lab Corporation (BKK:RKLB03)
Thailand · Delayed Price · Currency is THB 4.300
+0.060 (1.42%)
At close: Sep 4, 2026
BKK:RKLB03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | -1.85% | 1,023,527 |
| Jul 13, 2026 | 5.55 | 5.60 | 5.25 | 5.40 | 5.40 | -1.82% | 2,476,621 |
| Jul 10, 2026 | 5.75 | 5.85 | 5.50 | 5.50 | 5.50 | -6.78% | 1,545,071 |
| Jul 9, 2026 | 5.55 | 5.95 | 5.45 | 5.90 | 5.90 | 6.31% | 986,753 |
| Jul 8, 2026 | 6.15 | 6.15 | 5.45 | 5.55 | 5.55 | -9.02% | 4,169,896 |
| Jul 7, 2026 | 6.80 | 6.85 | 6.05 | 6.10 | 6.10 | -10.29% | 6,433,396 |
| Jul 6, 2026 | 6.70 | 6.85 | 6.65 | 6.80 | 6.80 | 2.26% | 239,074 |
| Jul 3, 2026 | 6.75 | 7.10 | 6.55 | 6.65 | 6.65 | -1.48% | 4,320,697 |
| Jul 2, 2026 | 6.75 | 7.15 | 6.55 | 6.75 | 6.75 | - | 4,305,230 |
| Jul 1, 2026 | 6.70 | 6.95 | 6.40 | 6.75 | 6.75 | - | 5,263,314 |
| Jun 30, 2026 | 6.30 | 6.85 | 6.00 | 6.75 | 6.75 | 15.38% | 11,533,534 |
| Jun 29, 2026 | 5.45 | 5.95 | 5.40 | 5.85 | 5.85 | 6.36% | 8,417,647 |
| Jun 26, 2026 | 5.85 | 5.90 | 5.35 | 5.50 | 5.50 | -5.17% | 4,071,989 |
| Jun 25, 2026 | 6.40 | 6.40 | 5.70 | 5.80 | 5.80 | -9.38% | 2,585,654 |
| Jun 24, 2026 | 6.35 | 6.80 | 6.25 | 6.40 | 6.40 | 1.59% | 3,353,880 |