Starbucks Corporation (BKK:SBUX80)
Thailand · Delayed Price · Currency is THB 1.350
-0.060 (-4.26%)
Last updated: Oct 7, 2025, 11:52 AM ICT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -3.55% | 3,747,174 |
| Oct 6, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 543,364 |
| Oct 3, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 1,228,293 |
| Oct 2, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 2.22% | 1,512,140 |
| Oct 1, 2025 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 1,478,505 |
| Sep 30, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 2,268,208 |
| Sep 29, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 515,333 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 845,705 |
| Sep 25, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 2,262,157 |
| Sep 24, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 11,930,290 |
| Sep 23, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,130,311 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 321,276 |
| Sep 19, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 297,930 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 1,369,034 |
| Sep 17, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 333,641 |
| Sep 16, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | - | 1,992,315 |
| Sep 15, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 1,314,938 |
| Sep 12, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 10,055,040 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 664,602 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 824,349 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 4,997,396 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 7,527,949 |
| Sep 5, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 601,715 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 307,064 |
| Sep 3, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 11,744,820 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 14,590 |
| Sep 1, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 108,386 |
| Aug 29, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 218,595 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 533,763 |
| Aug 27, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 4,156,597 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 14,040,400 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 7,662,756 |
| Aug 22, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 462,760 |
| Aug 21, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 166,857 |
| Aug 20, 2025 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -1.97% | 144,502 |
| Aug 19, 2025 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 165,818 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 111,982 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 92,719 |
| Aug 14, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.50 | - | 815,469 |
| Aug 13, 2025 | 1.48 | 1.52 | 1.47 | 1.51 | 1.50 | 2.72% | 1,307,191 |
| Aug 8, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.46 | 1.38% | 205,412 |
| Aug 7, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.44 | -0.68% | 182,585 |
| Aug 6, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.45 | - | 250,570 |
| Aug 5, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.45 | 2.10% | 884,226 |
| Aug 4, 2025 | 1.45 | 1.47 | 1.40 | 1.43 | 1.42 | -1.38% | 920,062 |
| Aug 1, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.44 | -3.97% | 1,796,358 |
| Jul 31, 2025 | 1.58 | 1.60 | 1.47 | 1.51 | 1.50 | -4.43% | 1,301,447 |
| Jul 30, 2025 | 1.52 | 1.58 | 1.50 | 1.58 | 1.57 | 3.95% | 808,517 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.51 | -0.65% | 331,932 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.52 | -1.92% | 428,978 |