Space Exploration Technologies Corp. (BKK:SPACEX80)
Thailand · Delayed Price · Currency is THB 5.00
-0.05 (-0.99%)
At close: Oct 2, 2026
BKK:SPACEX80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 8,217,679 |
| Oct 1, 2026 | 5.10 | 5.15 | 4.98 | 5.05 | 5.05 | 1.00% | 6,579,995 |
| Sep 30, 2026 | 5.00 | 5.05 | 4.90 | 5.00 | 5.00 | 2.04% | 8,919,948 |
| Sep 29, 2026 | 4.88 | 5.10 | 4.88 | 4.90 | 4.90 | -1.61% | 25,653,317 |
| Sep 28, 2026 | 4.98 | 5.05 | 4.88 | 4.98 | 4.98 | 0.40% | 8,100,915 |
| Sep 25, 2026 | 4.96 | 5.00 | 4.88 | 4.96 | 4.96 | 0.40% | 9,610,652 |
| Sep 24, 2026 | 5.10 | 5.15 | 4.92 | 4.94 | 4.94 | -3.14% | 11,360,946 |
| Sep 23, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | - | 3,680,624 |
| Sep 22, 2026 | 5.10 | 5.30 | 5.05 | 5.10 | 5.10 | -0.97% | 5,289,591 |
| Sep 21, 2026 | 5.20 | 5.25 | 5.00 | 5.15 | 5.15 | -0.96% | 2,371,625 |
| Sep 18, 2026 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 3,945,824 |
| Sep 17, 2026 | 5.05 | 5.15 | 4.80 | 5.15 | 5.15 | 7.74% | 16,342,728 |
| Sep 16, 2026 | 4.78 | 4.98 | 4.76 | 4.78 | 4.78 | -2.85% | 9,953,372 |
| Sep 15, 2026 | 4.96 | 5.10 | 4.90 | 4.92 | 4.92 | 0.41% | 14,376,977 |
| Sep 14, 2026 | 4.92 | 5.00 | 4.84 | 4.90 | 4.90 | -1.21% | 12,728,228 |
| Sep 11, 2026 | 4.90 | 5.10 | 4.76 | 4.96 | 4.96 | 2.48% | 10,753,288 |
| Sep 10, 2026 | 4.84 | 5.05 | 4.80 | 4.84 | 4.84 | -3.20% | 13,434,561 |
| Sep 9, 2026 | 4.90 | 5.10 | 4.78 | 5.00 | 5.00 | 2.04% | 11,848,479 |
| Sep 8, 2026 | 4.82 | 4.92 | 4.82 | 4.90 | 4.90 | 1.66% | 6,549,294 |
| Sep 7, 2026 | 4.92 | 4.96 | 4.80 | 4.82 | 4.82 | -2.82% | 7,478,683 |
| Sep 4, 2026 | 4.94 | 5.00 | 4.64 | 4.96 | 4.96 | 7.36% | 19,391,497 |
| Sep 3, 2026 | 4.64 | 4.76 | 4.58 | 4.62 | 4.62 | -1.28% | 10,406,040 |
| Sep 2, 2026 | 4.70 | 4.82 | 4.68 | 4.68 | 4.68 | -0.43% | 5,233,817 |
| Sep 1, 2026 | 4.66 | 4.78 | 4.66 | 4.70 | 4.70 | 1.29% | 9,510,258 |
| Aug 31, 2026 | 4.62 | 4.72 | 4.58 | 4.64 | 4.64 | 0.87% | 7,302,109 |
| Aug 28, 2026 | 4.62 | 4.66 | 4.56 | 4.60 | 4.60 | -0.43% | 4,180,473 |
| Aug 27, 2026 | 4.50 | 4.66 | 4.44 | 4.62 | 4.62 | 2.67% | 6,341,471 |
| Aug 26, 2026 | 4.48 | 4.56 | 4.46 | 4.50 | 4.50 | 0.45% | 6,885,067 |
| Aug 25, 2026 | 4.38 | 4.52 | 4.36 | 4.48 | 4.48 | 2.75% | 13,115,494 |
| Aug 24, 2026 | 4.44 | 4.50 | 4.30 | 4.36 | 4.36 | -0.91% | 30,637,121 |
| Aug 21, 2026 | 4.54 | 4.54 | 4.28 | 4.40 | 4.40 | -2.22% | 20,943,869 |
| Aug 20, 2026 | 4.70 | 4.78 | 4.50 | 4.50 | 4.50 | -4.26% | 29,950,146 |
| Aug 19, 2026 | 4.74 | 4.84 | 4.60 | 4.70 | 4.70 | -0.42% | 14,246,663 |
| Aug 18, 2026 | 4.64 | 4.94 | 4.60 | 4.72 | 4.72 | 1.29% | 19,309,939 |
| Aug 17, 2026 | 4.76 | 4.78 | 4.48 | 4.66 | 4.66 | -1.27% | 34,810,166 |
| Aug 14, 2026 | 4.88 | 4.88 | 4.64 | 4.72 | 4.72 | -3.28% | 15,870,227 |
| Aug 13, 2026 | 4.56 | 4.94 | 4.34 | 4.88 | 4.88 | 7.49% | 28,101,920 |
| Aug 11, 2026 | 4.58 | 4.62 | 4.30 | 4.54 | 4.54 | -0.44% | 23,846,169 |
| Aug 10, 2026 | 3.84 | 4.56 | 3.76 | 4.56 | 4.56 | 16.92% | 53,865,856 |
| Aug 7, 2026 | 3.70 | 3.90 | 3.50 | 3.90 | 3.90 | 8.33% | 57,740,308 |
| Aug 6, 2026 | 3.72 | 3.88 | 3.58 | 3.60 | 3.60 | -3.23% | 71,354,098 |
| Aug 5, 2026 | 3.92 | 4.22 | 3.70 | 3.72 | 3.72 | -4.62% | 40,877,410 |
| Aug 4, 2026 | 3.56 | 3.92 | 3.54 | 3.90 | 3.90 | 7.73% | 23,544,300 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.60 | 3.62 | 3.62 | -5.73% | 17,029,034 |
| Jul 31, 2026 | 3.86 | 3.98 | 3.72 | 3.84 | 3.84 | 0.52% | 9,747,181 |
| Jul 30, 2026 | 3.86 | 3.88 | 3.66 | 3.82 | 3.82 | -0.52% | 10,083,318 |
| Jul 27, 2026 | 3.94 | 3.98 | 3.74 | 3.84 | 3.84 | -1.54% | 8,153,766 |
| Jul 24, 2026 | 3.94 | 3.98 | 3.76 | 3.90 | 3.90 | -0.51% | 8,693,373 |
| Jul 23, 2026 | 4.20 | 4.22 | 3.90 | 3.92 | 3.92 | -6.67% | 10,363,369 |
| Jul 22, 2026 | 4.10 | 4.38 | 4.06 | 4.20 | 4.20 | 2.44% | 18,223,902 |