Shopify Inc. (BKK:SHOP06)
Thailand · Delayed Price · Currency is THB 2.180
+0.230 (11.79%)
At close: Jul 30, 2026
BKK:SHOP06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.14 | 2.16 | 2.04 | 2.08 | 2.08 | -4.59% | 98,097 |
| Jul 30, 2026 | 1.96 | 2.18 | 1.96 | 2.18 | 2.18 | 11.79% | 254,465 |
| Jul 27, 2026 | 1.91 | 1.95 | 1.88 | 1.95 | 1.95 | 2.63% | 26,585 |
| Jul 24, 2026 | 1.90 | 2.00 | 1.88 | 1.90 | 1.90 | -5.94% | 131,238 |
| Jul 23, 2026 | 2.08 | 2.10 | 1.98 | 2.02 | 2.02 | -3.81% | 122,111 |
| Jul 22, 2026 | 2.04 | 2.10 | 2.02 | 2.10 | 2.10 | 1.94% | 9,677 |
| Jul 21, 2026 | 2.06 | 2.16 | 2.06 | 2.06 | 2.06 | -1.90% | 77,344 |
| Jul 20, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | - | 157,799 |
| Jul 17, 2026 | 2.10 | 2.16 | 2.06 | 2.10 | 2.10 | 0.96% | 243,583 |
| Jul 16, 2026 | 2.10 | 2.14 | 2.04 | 2.08 | 2.08 | -1.89% | 28,102 |
| Jul 15, 2026 | 2.06 | 2.12 | 2.02 | 2.12 | 2.12 | 1.92% | 27,278 |
| Jul 14, 2026 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | - | 3,644 |
| Jul 13, 2026 | 2.10 | 2.16 | 2.06 | 2.08 | 2.08 | -0.95% | 1,737,148 |
| Jul 10, 2026 | 1.97 | 2.10 | 1.95 | 2.10 | 2.10 | 5.00% | 109,065 |
| Jul 9, 2026 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | -1.96% | 121,527 |
| Jul 8, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 14,995 |
| Jul 7, 2026 | 2.00 | 2.02 | 1.94 | 2.02 | 2.02 | 1.00% | 55,483 |
| Jul 6, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | - | 2,496 |
| Jul 3, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | -1.96% | 10,365 |
| Jul 2, 2026 | 2.04 | 2.06 | 1.91 | 2.04 | 2.04 | 7.37% | 163,567 |
| Jul 1, 2026 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 1.06% | 30,994 |
| Jun 30, 2026 | 1.91 | 2.00 | 1.88 | 1.88 | 1.88 | -3.59% | 53,855 |
| Jun 29, 2026 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | 4.84% | 366,799 |
| Jun 26, 2026 | 1.81 | 1.93 | 1.81 | 1.86 | 1.86 | -1.59% | 28,680 |
| Jun 25, 2026 | 1.79 | 1.90 | 1.79 | 1.89 | 1.89 | 5.59% | 47,422 |
| Jun 24, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | 0.56% | 20,955 |
| Jun 23, 2026 | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | 1.14% | 73,006 |
| Jun 22, 2026 | 1.79 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 1,173 |
| Jun 19, 2026 | 1.78 | 1.80 | 1.74 | 1.80 | 1.80 | 0.56% | 25,235 |
| Jun 18, 2026 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | -3.24% | 49,465 |
| Jun 17, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 18,888 |
| Jun 16, 2026 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | 1.66% | 31,030 |
| Jun 15, 2026 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | - | 105,054 |
| Jun 12, 2026 | 1.79 | 1.82 | 1.73 | 1.81 | 1.81 | - | 313,784 |
| Jun 11, 2026 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 0.56% | 68,616 |
| Jun 10, 2026 | 1.83 | 1.91 | 1.77 | 1.80 | 1.80 | -2.17% | 388,912 |
| Jun 9, 2026 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | 2.22% | 136,149 |
| Jun 8, 2026 | 1.91 | 1.91 | 1.79 | 1.80 | 1.80 | -5.26% | 508,943 |
| Jun 5, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 2.15% | 40,825 |
| Jun 4, 2026 | 1.99 | 1.99 | 1.83 | 1.86 | 1.86 | -8.82% | 1,793,120 |
| Jun 2, 2026 | 1.87 | 2.04 | 1.84 | 2.04 | 2.04 | 9.09% | 750,646 |
| May 29, 2026 | 1.77 | 1.88 | 1.76 | 1.87 | 1.87 | 5.06% | 328,664 |
| May 28, 2026 | 1.72 | 1.78 | 1.71 | 1.78 | 1.78 | 4.09% | 857,653 |
| May 27, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | - | 190,649 |
| May 26, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 22,355 |
| May 25, 2026 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 251,867 |
| May 22, 2026 | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | 1.17% | 200,169 |
| May 21, 2026 | 1.65 | 1.72 | 1.63 | 1.71 | 1.71 | 3.01% | 500,339 |
| May 20, 2026 | 1.67 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 1,055,373 |
| May 19, 2026 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 1,250,191 |