Space Exploration Technologies Corp. (BKK:SPACEX23)
Thailand · Delayed Price · Currency is THB 4.380
-0.140 (-3.10%)
At close: Oct 22, 2026
BKK:SPACEX23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.48 | 4.64 | 4.34 | 4.38 | 4.38 | -3.10% | 5,804,128 |
| Oct 21, 2026 | 4.52 | 4.62 | 4.04 | 4.52 | 4.52 | 9.71% | 1,007,646 |
| Oct 20, 2026 | 4.16 | 4.24 | 4.10 | 4.12 | 4.12 | - | 418,871 |
| Oct 19, 2026 | 4.14 | 4.18 | 3.92 | 4.12 | 4.12 | -0.48% | 1,292,652 |
| Oct 15, 2026 | 4.42 | 4.42 | 4.14 | 4.14 | 4.14 | -6.33% | 802,686 |
| Oct 14, 2026 | 4.44 | 4.66 | 4.38 | 4.42 | 4.42 | -3.49% | 1,187,630 |
| Oct 12, 2026 | 4.68 | 4.68 | 4.50 | 4.58 | 4.58 | -1.72% | 474,077 |
| Oct 9, 2026 | 4.62 | 4.72 | 4.50 | 4.66 | 4.66 | -0.43% | 429,642 |
| Oct 8, 2026 | 4.74 | 4.80 | 4.64 | 4.68 | 4.68 | -0.85% | 411,805 |
| Oct 7, 2026 | 4.76 | 4.94 | 4.72 | 4.72 | 4.72 | -2.88% | 640,391 |
| Oct 6, 2026 | 4.84 | 4.90 | 4.44 | 4.86 | 4.86 | 7.52% | 1,002,628 |
| 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 |