Shopify Inc. (BKK:SHOP03)
Thailand · Delayed Price · Currency is THB 3.260
+0.100 (3.16%)
At close: Sep 25, 2026
BKK:SHOP03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.26 | 3.26 | 3.18 | 3.26 | 3.26 | 3.16% | 50,300 |
| Sep 24, 2026 | 3.16 | 3.30 | 3.14 | 3.16 | 3.16 | -3.66% | 21,634 |
| Sep 23, 2026 | 3.26 | 3.30 | 3.16 | 3.28 | 3.28 | 5.81% | 6,835 |
| Sep 22, 2026 | 3.10 | 3.12 | 2.82 | 3.10 | 3.10 | 8.39% | 26,481 |
| Sep 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | 40 |
| Sep 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | 30 |
| Sep 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 200 |
| Sep 16, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 1.40% | 200 |
| Sep 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 100 |
| Sep 14, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 2.86% | 1,894 |
| Sep 11, 2026 | 2.78 | 2.82 | 2.76 | 2.80 | 2.80 | - | 91,783 |
| Sep 10, 2026 | 2.98 | 3.00 | 2.80 | 2.80 | 2.80 | -6.04% | 70,683 |
| Sep 9, 2026 | 3.14 | 3.14 | 2.94 | 2.98 | 2.98 | -6.29% | 10,695 |
| Sep 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 635 |
| Sep 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | 1 |
| Sep 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 30 |
| Sep 1, 2026 | 3.38 | 3.38 | 3.24 | 3.26 | 3.26 | -2.98% | 19,048 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | - | 2,551 |
| Aug 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 1 |
| Aug 27, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | 1.23% | 1,415 |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 100 |
| Aug 24, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.25% | 150 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 4,200 |
| Aug 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 1,049 |
| Aug 19, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 539 |
| Aug 18, 2026 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -1.80% | 11,171 |
| Aug 17, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -5.65% | 5,972 |
| Aug 14, 2026 | 3.32 | 3.54 | 3.32 | 3.54 | 3.54 | 7.27% | 3,006 |
| Aug 13, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -3.51% | 3,600 |
| Aug 11, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 3.64% | 5,450 |
| Aug 10, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | 3.77% | 1,964 |
| Aug 7, 2026 | 3.18 | 3.26 | 2.90 | 3.18 | 3.18 | - | 484,982 |
| Aug 6, 2026 | 3.48 | 3.48 | 3.16 | 3.18 | 3.18 | 15.22% | 456,735 |
| Aug 5, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | 4.55% | 2,609 |
| Aug 4, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 371 |
| Aug 3, 2026 | 2.74 | 2.74 | 2.60 | 2.64 | 2.64 | -3.65% | 8,036 |
| Jul 31, 2026 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -4.20% | 46,728 |
| Jul 30, 2026 | 2.68 | 2.92 | 2.68 | 2.86 | 2.86 | 10.00% | 69,342 |
| Jul 27, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 1.56% | 200 |
| Jul 24, 2026 | 2.66 | 2.74 | 2.52 | 2.56 | 2.56 | -4.48% | 444,265 |
| Jul 23, 2026 | 2.76 | 2.76 | 2.66 | 2.68 | 2.68 | -2.90% | 7,436 |
| Jul 22, 2026 | 2.72 | 2.80 | 2.68 | 2.76 | 2.76 | -1.43% | 32,741 |
| Jul 20, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 0.72% | 2,305 |
| Jul 17, 2026 | 2.80 | 2.86 | 2.76 | 2.78 | 2.78 | -1.42% | 10,400 |
| Jul 16, 2026 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | -0.70% | 3,930 |
| Jul 15, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 1,821 |
| Jul 14, 2026 | 2.82 | 2.84 | 2.78 | 2.84 | 2.84 | 2.16% | 166 |
| Jul 13, 2026 | 2.80 | 2.88 | 2.74 | 2.78 | 2.78 | - | 24,677 |
| Jul 10, 2026 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 3.73% | 50,342 |
| Jul 9, 2026 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | -1.47% | 45,051 |