Starbucks Corporation (BKK:SBUX80)
Thailand · Delayed Price · Currency is THB 1.420
0.00 (0.00%)
At close: Aug 29, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | - | - | 159,025 |
| Aug 28, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | - | - | 378,620 |
| Aug 27, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | - | 1,092,453 |
| Aug 26, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | - | -2.07% | 696,097 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | - | -0.68% | 7,097,538 |
| Aug 23, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | - | - | 55,301 |
| Aug 22, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | - | -0.68% | 164,298 |
| Aug 21, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | - | -1.34% | 99,120 |
| Aug 20, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | - | -1.97% | 112,325 |
| Aug 19, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | - | 3.40% | 70,705 |
| Aug 18, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | - | -2.65% | 86,558 |
| Aug 16, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | - | - | 25,424 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | - | 13,248 |
| Aug 14, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | - | - | 44,657 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | - | 2.72% | 210,958 |
| Aug 9, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | - | - | 1,096,353 |
| Aug 8, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | - | 1.38% | 27,878 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | - | -0.68% | 132,523 |
| Aug 6, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | - | - | 231,859 |
| Aug 5, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | - | 2.10% | 174,926 |
| Aug 4, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | - | -1.38% | 110,239 |
| Aug 2, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | - | - | 807,081 |
| Aug 1, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | - | -3.97% | 634,285 |
| Jul 31, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | - | -4.43% | 327,407 |
| Jul 30, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | - | 3.95% | 579,812 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | - | -0.65% | 93,450 |
| Jul 26, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | - | - | 238,183 |
| Jul 25, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | - | -1.92% | 14,292 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | - | 0.65% | 194,751 |
| Jul 23, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | - | 2.65% | 279,216 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | - | -1.31% | 62,786 |
| Jul 21, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | - | 2.00% | 75,282 |
| Jul 18, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | - | 1.35% | 83,347 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | - | -0.67% | 209,318 |
| Jul 16, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | - | -1.97% | 159,042 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | - | -1.30% | 26,701 |
| Jul 14, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | - | -0.65% | 360,767 |
| Jul 11, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | - | -1.27% | 267,702 |
| Jul 9, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | - | 2.61% | 161,201 |
| Jul 8, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | - | -0.65% | 7,887 |
| Jul 7, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | - | -0.65% | 54,643 |
| Jul 4, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | - | 1.97% | 74,101 |
| Jul 3, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | - | -0.65% | 29,658 |
| Jul 2, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | - | 2.00% | 144,162 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | - | -0.66% | 32,369 |
| Jun 30, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | - | 0.67% | 193,624 |
| Jun 28, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | - | - | 140,115 |
| Jun 27, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | - | 1.35% | 28,591 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -1.99% | 22,975 |
| Jun 25, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | - | -1.95% | 216,441 |