Rocket Lab Corporation (BKK:RKLB03)
Thailand · Delayed Price · Currency is THB 4.420
-0.280 (-5.96%)
Last updated: Jul 27, 2026, 2:35 PM ICT
BKK:RKLB03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6.85 | 7.10 | 6.20 | 6.30 | 6.30 | -8.70% | 6,071,650 |
| Jun 22, 2026 | 6.85 | 6.95 | 6.50 | 6.90 | 6.90 | 0.73% | 883,439 |
| Jun 19, 2026 | 7.25 | 7.25 | 6.65 | 6.85 | 6.85 | -5.52% | 5,431,887 |
| Jun 18, 2026 | 6.90 | 7.30 | 6.80 | 7.25 | 7.25 | 4.32% | 3,131,479 |
| Jun 17, 2026 | 7.20 | 7.20 | 6.75 | 6.95 | 6.95 | -3.47% | 2,731,994 |
| Jun 16, 2026 | 7.00 | 7.25 | 6.95 | 7.20 | 7.20 | 2.86% | 2,873,865 |
| Jun 15, 2026 | 7.95 | 8.00 | 6.50 | 7.00 | 7.00 | -14.11% | 10,527,870 |
| Jun 12, 2026 | 7.20 | 8.20 | 7.00 | 8.15 | 8.15 | 11.64% | 6,597,071 |
| Jun 11, 2026 | 6.90 | 7.35 | 6.80 | 7.30 | 7.30 | 6.57% | 3,279,457 |
| Jun 10, 2026 | 7.80 | 7.85 | 6.70 | 6.85 | 6.85 | -12.18% | 3,904,361 |
| Jun 9, 2026 | 7.30 | 7.85 | 7.30 | 7.80 | 7.80 | 7.59% | 5,199,252 |
| Jun 8, 2026 | 7.90 | 7.95 | 7.00 | 7.25 | 7.25 | -5.23% | 5,580,088 |
| Jun 5, 2026 | 7.35 | 8.00 | 7.30 | 7.65 | 7.65 | 3.38% | 9,518,116 |
| Jun 4, 2026 | 8.15 | 8.35 | 7.30 | 7.40 | 7.40 | -8.64% | 3,778,956 |
| Jun 2, 2026 | 9.35 | 9.35 | 7.80 | 8.10 | 8.10 | -13.37% | 7,700,932 |
| May 29, 2026 | 9.55 | 9.80 | 9.35 | 9.35 | 9.35 | -2.09% | 4,194,614 |
| May 28, 2026 | 10.10 | 10.10 | 9.00 | 9.55 | 9.55 | -6.37% | 7,259,404 |
| May 27, 2026 | 9.40 | 10.20 | 9.15 | 10.20 | 10.20 | 8.51% | 4,219,493 |
| May 26, 2026 | 9.20 | 9.70 | 9.10 | 9.40 | 9.40 | 2.17% | 1,486,041 |
| May 25, 2026 | 8.50 | 9.20 | 8.45 | 9.20 | 9.20 | 8.88% | 6,519,458 |
| May 22, 2026 | 8.30 | 8.65 | 8.15 | 8.45 | 8.45 | 1.20% | 5,952,909 |
| May 21, 2026 | 8.30 | 8.80 | 8.15 | 8.35 | 8.35 | - | 4,239,598 |
| May 20, 2026 | 8.35 | 8.45 | 7.60 | 8.35 | 8.35 | - | 6,778,545 |
| May 19, 2026 | 8.50 | 9.00 | 8.20 | 8.35 | 8.35 | -1.18% | 11,140,480 |
| May 18, 2026 | 8.30 | 8.50 | 8.00 | 8.45 | 8.45 | 2.42% | 7,734,392 |
| May 15, 2026 | 7.95 | 8.60 | 7.90 | 8.25 | 8.25 | 4.43% | 8,726,689 |