Space Exploration Technologies Corp. (BKK:SPACEX03)
Thailand · Delayed Price · Currency is THB 1.680
-0.020 (-1.18%)
At close: Oct 2, 2026
BKK:SPACEX03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | - | -1.18% | 93,991 |
| Oct 1, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 2,307,380 |
| Sep 30, 2026 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 1.83% | 300,703 |
| Sep 29, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.80% | 1,845,310 |
| Sep 28, 2026 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 851,309 |
| Sep 25, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 661,222 |
| Sep 24, 2026 | 1.66 | 1.72 | 1.64 | 1.64 | 1.64 | -4.09% | 1,676,929 |
| Sep 23, 2026 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 783,616 |
| Sep 22, 2026 | 1.71 | 1.76 | 1.69 | 1.70 | 1.70 | -1.16% | 1,038,168 |
| Sep 21, 2026 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | -1.15% | 919,067 |
| Sep 18, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 1.75% | 1,015,768 |
| Sep 17, 2026 | 1.70 | 1.72 | 1.60 | 1.71 | 1.71 | 7.55% | 2,646,552 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 803,800 |
| Sep 15, 2026 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | 1.23% | 1,072,968 |
| Sep 14, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 917,342 |
| Sep 11, 2026 | 1.62 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 2,260,166 |
| Sep 10, 2026 | 1.62 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 1,465,111 |
| Sep 9, 2026 | 1.69 | 1.70 | 1.60 | 1.68 | 1.68 | 1.82% | 1,453,160 |
| Sep 8, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 99,229 |
| Sep 7, 2026 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 625,031 |
| Sep 4, 2026 | 1.56 | 1.68 | 1.55 | 1.66 | 1.66 | 7.10% | 2,375,276 |
| Sep 3, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -0.64% | 1,203,031 |
| Sep 2, 2026 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 1,962,869 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 1,066,718 |
| Aug 31, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | - | 1,438,586 |
| Aug 28, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 289,098 |
| Aug 27, 2026 | 1.51 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 1,844,888 |
| Aug 26, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 2,501,849 |
| Aug 25, 2026 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 1,821,177 |
| Aug 24, 2026 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | - | 2,277,396 |
| Aug 21, 2026 | 1.51 | 1.52 | 1.43 | 1.48 | 1.48 | -1.33% | 2,601,730 |
| Aug 20, 2026 | 1.52 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 3,121,407 |
| Aug 19, 2026 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | - | 1,584,923 |
| Aug 18, 2026 | 1.55 | 1.66 | 1.54 | 1.58 | 1.58 | 1.28% | 4,583,065 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.50 | 1.56 | 1.56 | -1.27% | 3,663,503 |
| Aug 14, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.66% | 3,020,406 |
| Aug 13, 2026 | 1.52 | 1.65 | 1.44 | 1.64 | 1.64 | 7.89% | 4,490,055 |
| Aug 11, 2026 | 1.53 | 1.54 | 1.43 | 1.52 | 1.52 | 0.66% | 3,143,706 |
| Aug 10, 2026 | 1.28 | 1.52 | 1.26 | 1.51 | 1.51 | 15.27% | 8,834,267 |
| Aug 7, 2026 | 1.24 | 1.31 | 1.18 | 1.31 | 1.31 | 8.26% | 6,663,560 |
| Aug 6, 2026 | 1.24 | 1.29 | 1.19 | 1.21 | 1.21 | -3.20% | 3,264,840 |
| Aug 5, 2026 | 1.31 | 1.41 | 1.23 | 1.25 | 1.25 | -3.85% | 6,404,766 |
| Aug 4, 2026 | 1.19 | 1.31 | 1.18 | 1.30 | 1.30 | 7.44% | 4,349,788 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -5.47% | 6,783,301 |
| Jul 31, 2026 | 1.28 | 1.33 | 1.24 | 1.28 | 1.28 | 0.79% | 6,801,970 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 2,368,689 |
| Jul 27, 2026 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -2.29% | 1,504,801 |
| Jul 24, 2026 | 1.32 | 1.33 | 1.25 | 1.31 | 1.31 | - | 2,414,350 |
| Jul 23, 2026 | 1.40 | 1.41 | 1.30 | 1.31 | 1.31 | -6.43% | 2,412,871 |
| Jul 22, 2026 | 1.37 | 1.47 | 1.35 | 1.40 | 1.40 | 1.45% | 7,123,671 |