Space Exploration Technologies Corp. (BKK:SPACEX80)
Thailand · Delayed Price · Currency is THB 5.25
-0.15 (-2.78%)
At close: Oct 22, 2026
BKK:SPACEX80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.30 | 5.60 | 5.20 | 5.25 | 5.25 | -2.78% | 15,150,428 |
| Oct 21, 2026 | 5.40 | 5.55 | 4.82 | 5.40 | 5.40 | 9.76% | 20,530,068 |
| Oct 20, 2026 | 4.94 | 5.10 | 4.92 | 4.92 | 4.92 | -0.40% | 11,957,394 |
| Oct 19, 2026 | 4.96 | 5.00 | 4.72 | 4.94 | 4.94 | -0.40% | 29,523,321 |
| Oct 15, 2026 | 5.00 | 5.30 | 4.96 | 4.96 | 4.96 | -6.42% | 10,531,905 |
| Oct 14, 2026 | 5.35 | 5.60 | 5.25 | 5.30 | 5.30 | -2.75% | 11,189,411 |
| Oct 12, 2026 | 5.55 | 5.65 | 5.40 | 5.45 | 5.45 | -2.68% | 6,453,922 |
| Oct 9, 2026 | 5.55 | 5.65 | 5.40 | 5.60 | 5.60 | -0.88% | 7,145,391 |
| Oct 8, 2026 | 5.70 | 5.80 | 5.55 | 5.65 | 5.65 | - | 6,597,424 |
| Oct 7, 2026 | 5.80 | 5.95 | 5.65 | 5.65 | 5.65 | -3.42% | 17,169,691 |
| Oct 6, 2026 | 5.75 | 5.90 | 5.30 | 5.85 | 5.85 | 9.35% | 9,827,759 |
| Oct 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.00% | 217,558 |
| 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 |