Space Exploration Technologies Corp. (BKK:SPACEX23)
Thailand · Delayed Price · Currency is THB 4.520
+0.320 (7.62%)
Last updated: Oct 5, 2026, 4:29 PM ICT
BKK:SPACEX23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.48 | 4.48 | 4.46 | 4.52 | 4.52 | 7.62% | 20,851 |
| Oct 2, 2026 | 4.20 | 4.30 | 4.18 | 4.20 | 4.20 | -0.94% | 248,283 |
| Oct 1, 2026 | 4.16 | 4.26 | 4.14 | 4.24 | 4.24 | 1.44% | 274,417 |
| Sep 30, 2026 | 4.12 | 4.20 | 4.10 | 4.18 | 4.18 | 1.46% | 221,616 |
| Sep 29, 2026 | 4.08 | 4.22 | 4.06 | 4.12 | 4.12 | -1.44% | 526,220 |
| Sep 28, 2026 | 4.14 | 4.20 | 4.08 | 4.18 | 4.18 | 0.48% | 302,507 |
| Sep 25, 2026 | 4.16 | 4.18 | 4.08 | 4.16 | 4.16 | 1.46% | 175,433 |
| Sep 24, 2026 | 4.16 | 4.28 | 4.10 | 4.10 | 4.10 | -4.21% | 873,586 |
| Sep 23, 2026 | 4.26 | 4.30 | 4.16 | 4.28 | 4.28 | 0.94% | 433,861 |
| Sep 22, 2026 | 4.22 | 4.38 | 4.22 | 4.24 | 4.24 | -1.40% | 442,161 |
| Sep 21, 2026 | 4.26 | 4.34 | 4.20 | 4.30 | 4.30 | -0.46% | 216,475 |
| Sep 18, 2026 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | 1.41% | 350,433 |
| Sep 17, 2026 | 4.00 | 4.28 | 4.00 | 4.26 | 4.26 | 6.50% | 1,396,586 |
| Sep 16, 2026 | 4.12 | 4.14 | 3.98 | 4.00 | 4.00 | -2.91% | 730,542 |
| Sep 15, 2026 | 4.10 | 4.22 | 4.10 | 4.12 | 4.12 | 0.98% | 746,557 |
| Sep 14, 2026 | 4.14 | 4.16 | 4.04 | 4.08 | 4.08 | -0.49% | 823,724 |
| Sep 11, 2026 | 4.06 | 4.26 | 4.00 | 4.10 | 4.10 | 0.99% | 1,225,399 |
| Sep 10, 2026 | 4.20 | 4.20 | 4.02 | 4.06 | 4.06 | -3.33% | 943,806 |
| Sep 9, 2026 | 4.10 | 4.26 | 4.00 | 4.20 | 4.20 | 1.94% | 1,010,171 |
| Sep 8, 2026 | 4.12 | 4.18 | 4.08 | 4.12 | 4.12 | -0.96% | 324,971 |
| Sep 7, 2026 | 4.14 | 4.18 | 4.06 | 4.16 | 4.16 | 0.48% | 359,292 |
| Sep 4, 2026 | 4.14 | 4.18 | 3.88 | 4.14 | 4.14 | 6.70% | 2,443,795 |
| Sep 3, 2026 | 3.90 | 3.96 | 3.84 | 3.88 | 3.88 | -1.02% | 156,372 |
| Sep 2, 2026 | 3.96 | 4.00 | 3.92 | 3.92 | 3.92 | - | 94,469 |
| Sep 1, 2026 | 3.86 | 4.00 | 3.86 | 3.92 | 3.92 | 1.03% | 762,866 |
| Aug 31, 2026 | 3.90 | 3.94 | 3.82 | 3.88 | 3.88 | 1.04% | 568,073 |
| Aug 28, 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | - | 217,934 |
| Aug 27, 2026 | 3.84 | 3.88 | 3.72 | 3.84 | 3.84 | 1.59% | 235,218 |
| Aug 26, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 347,434 |
| Aug 25, 2026 | 3.66 | 3.78 | 3.64 | 3.76 | 3.76 | 2.73% | 453,606 |
| Aug 24, 2026 | 3.70 | 3.74 | 3.58 | 3.66 | 3.66 | -1.08% | 352,082 |
| Aug 21, 2026 | 3.76 | 3.78 | 3.60 | 3.70 | 3.70 | -1.60% | 4,142,513 |
| Aug 20, 2026 | 3.82 | 3.98 | 3.76 | 3.76 | 3.76 | -4.57% | 653,394 |
| Aug 19, 2026 | 3.94 | 4.04 | 3.86 | 3.94 | 3.94 | -0.51% | 6,423,570 |
| Aug 18, 2026 | 3.88 | 4.12 | 3.86 | 3.96 | 3.96 | 1.02% | 12,443,965 |
| Aug 17, 2026 | 3.96 | 3.98 | 3.74 | 3.92 | 3.92 | -0.51% | 24,527,944 |
| Aug 14, 2026 | 4.06 | 4.06 | 3.86 | 3.94 | 3.94 | -2.96% | 2,614,814 |
| Aug 13, 2026 | 3.82 | 4.10 | 3.60 | 4.06 | 4.06 | 6.84% | 5,417,204 |
| Aug 11, 2026 | 3.74 | 3.84 | 3.60 | 3.80 | 3.80 | - | 739,405 |
| Aug 10, 2026 | 3.20 | 3.80 | 3.14 | 3.80 | 3.80 | 17.28% | 15,160,969 |
| Aug 7, 2026 | 3.10 | 3.24 | 2.94 | 3.24 | 3.24 | 7.28% | 5,160,192 |
| Aug 6, 2026 | 3.04 | 3.22 | 2.98 | 3.02 | 3.02 | -2.58% | 2,764,807 |
| Aug 5, 2026 | 3.26 | 3.50 | 3.10 | 3.10 | 3.10 | -3.73% | 2,189,924 |
| Aug 4, 2026 | 2.96 | 3.28 | 2.94 | 3.22 | 3.22 | 6.62% | 1,683,925 |
| Aug 3, 2026 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -5.63% | 1,032,167 |
| Jul 31, 2026 | 3.18 | 3.30 | 3.12 | 3.20 | 3.20 | 0.63% | 2,452,071 |
| Jul 30, 2026 | 3.22 | 3.22 | 3.04 | 3.18 | 3.18 | -1.24% | 2,103,787 |
| Jul 27, 2026 | 3.30 | 3.32 | 3.12 | 3.22 | 3.22 | -1.83% | 727,770 |
| Jul 24, 2026 | 3.28 | 3.32 | 3.12 | 3.28 | 3.28 | -0.61% | 744,014 |
| Jul 23, 2026 | 3.52 | 3.52 | 3.26 | 3.30 | 3.30 | -6.25% | 1,343,985 |