Shopify Inc. (BKK:SHOP06)
Thailand · Delayed Price · Currency is THB 2.080
-0.080 (-3.70%)
Last updated: Apr 23, 2026, 11:15 AM ICT
BKK:SHOP06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 2.14 | 2.22 | 2.12 | 2.16 | 2.16 | - | 681,616 |
| Apr 21, 2026 | 2.18 | 2.18 | 2.10 | 2.16 | 2.16 | 4.85% | 16,747 |
| Apr 20, 2026 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | 1.98% | 23,029 |
| Apr 17, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -3.81% | 14,701 |
| Apr 16, 2026 | 1.83 | 2.10 | 1.76 | 2.10 | 2.10 | 15.38% | 704,774 |
| Apr 10, 2026 | 1.91 | 1.91 | 1.81 | 1.82 | 1.82 | -7.14% | 90,035 |
| Apr 9, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 1,444 |
| Apr 8, 2026 | 1.92 | 1.99 | 1.87 | 1.98 | 1.98 | 2.59% | 90,369 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1 |
| Apr 3, 2026 | 1.89 | 1.95 | 1.84 | 1.93 | 1.93 | - | 4,510 |
| Apr 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 101 |
| Apr 1, 2026 | 1.94 | 1.94 | 1.83 | 1.94 | 1.94 | 5.43% | 149,919 |
| Mar 31, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 1,443 |
| Mar 30, 2026 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -2.60% | 31,326 |
| Mar 27, 2026 | 1.92 | 1.97 | 1.92 | 1.92 | 1.92 | -0.52% | 1,511 |
| Mar 26, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 5,238 |
| Mar 25, 2026 | 1.91 | 1.97 | 1.89 | 1.91 | 1.91 | -3.54% | 45,502 |
| Mar 24, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 5.32% | 921 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -6.00% | 103,909 |
| Mar 20, 2026 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 13,515 |
| Mar 19, 2026 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -1.92% | 200,973 |
| Mar 18, 2026 | 2.06 | 2.14 | 2.06 | 2.08 | 2.08 | 1.96% | 661,542 |
| Mar 17, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | 0.99% | 40,398 |
| Mar 16, 2026 | 2.06 | 2.08 | 1.98 | 2.02 | 2.02 | -1.94% | 133,111 |
| Mar 13, 2026 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | - | 13,337 |
| Mar 12, 2026 | 2.08 | 2.14 | 2.02 | 2.06 | 2.06 | - | 158,112 |
| Mar 11, 2026 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -3.74% | 153,662 |
| Mar 10, 2026 | 2.10 | 2.16 | 2.06 | 2.14 | 2.14 | 5.94% | 374,721 |
| Mar 9, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -5.61% | 50,920 |
| Mar 6, 2026 | 2.14 | 2.16 | 2.04 | 2.14 | 2.14 | 4.90% | 92,873 |
| Mar 5, 2026 | 1.91 | 2.06 | 1.91 | 2.04 | 2.04 | 7.37% | 87,074 |
| Mar 4, 2026 | 1.84 | 1.91 | 1.82 | 1.90 | 1.90 | 3.83% | 352,654 |
| Mar 2, 2026 | 1.85 | 1.93 | 1.82 | 1.83 | 1.83 | -5.67% | 364,100 |
| Feb 27, 2026 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 3.19% | 6,829 |
| Feb 26, 2026 | 1.84 | 1.91 | 1.83 | 1.88 | 1.88 | 1.62% | 5,767 |
| Feb 25, 2026 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 12,194 |
| Feb 24, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | 1.83 | -5.67% | 10,705 |
| Feb 23, 2026 | 1.94 | 2.02 | 1.91 | 1.94 | 1.94 | - | 49,221 |
| Feb 20, 2026 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 1.57% | 63,822 |
| Feb 19, 2026 | 1.78 | 1.94 | 1.77 | 1.91 | 1.91 | 7.30% | 279,275 |
| Feb 18, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | 1.71% | 257,594 |
| Feb 17, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 1,305 |
| Feb 16, 2026 | 1.71 | 1.77 | 1.68 | 1.77 | 1.77 | 3.51% | 162,506 |
| Feb 13, 2026 | 1.70 | 1.87 | 1.64 | 1.71 | 1.71 | -8.06% | 955,497 |
| Feb 12, 2026 | 1.84 | 2.24 | 1.71 | 1.86 | 1.86 | -7.92% | 885,918 |
| Feb 11, 2026 | 2.00 | 2.02 | 1.91 | 2.02 | 2.02 | 6.32% | 69,462 |
| Feb 10, 2026 | 1.76 | 1.90 | 1.74 | 1.90 | 1.90 | 7.34% | 34,243 |
| Feb 9, 2026 | 1.79 | 1.81 | 1.74 | 1.77 | 1.77 | - | 17,537 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -3.80% | 145,110 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.75 | 1.84 | 1.84 | -3.16% | 130,617 |