Shopify Inc. (BKK:SHOP06)
Thailand · Delayed Price · Currency is THB 1.870
+0.090 (5.06%)
At close: May 29, 2026
BKK:SHOP06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.70 | 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 | 1.72 | 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 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 1,250,191 |
| May 18, 2026 | 1.64 | 1.65 | 1.58 | 1.64 | 1.64 | 3.14% | 582,540 |
| May 15, 2026 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | 2.58% | 449,229 |
| May 14, 2026 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -6.06% | 487,027 |
| May 13, 2026 | 1.66 | 1.68 | 1.60 | 1.65 | 1.65 | -0.60% | 427,187 |
| May 12, 2026 | 1.78 | 1.78 | 1.65 | 1.66 | 1.66 | -6.74% | 575,662 |
| May 11, 2026 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | -1.66% | 140,444 |
| May 8, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 5.85% | 468,272 |
| May 7, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.84% | 275,779 |
| May 6, 2026 | 1.98 | 1.98 | 1.73 | 1.76 | 1.76 | -16.98% | 893,703 |
| May 5, 2026 | 1.96 | 2.14 | 1.94 | 2.12 | 2.12 | 7.61% | 27,093 |
| Apr 30, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -2.48% | 3,045 |
| Apr 29, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 118,993 |
| Apr 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | 4,880 |
| Apr 27, 2026 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | - | 57,647 |
| Apr 24, 2026 | 2.10 | 2.10 | 1.98 | 2.04 | 2.04 | -1.92% | 506,062 |
| Apr 23, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -3.70% | 107,946 |
| Apr 22, 2026 | 2.18 | 2.22 | 2.12 | 2.16 | 2.16 | - | 681,616 |
| Apr 21, 2026 | 2.10 | 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 | 1.86 | 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 | 1.97 | 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 |