Spotify Technology S.A. (BKK:SPOT06)
Thailand · Delayed Price · Currency is THB 2.000
+0.070 (3.63%)
Last updated: Mar 24, 2026, 2:47 PM ICT
BKK:SPOT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 459,507 |
| Mar 23, 2026 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | -2.53% | 304,540 |
| Mar 20, 2026 | 2.10 | 2.12 | 1.97 | 1.98 | 1.98 | -5.71% | 192,554 |
| Mar 19, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -0.94% | 106,225 |
| Mar 18, 2026 | 2.14 | 2.18 | 2.12 | 2.12 | 2.12 | -0.93% | 14,967 |
| Mar 17, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 290,019 |
| Mar 16, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 3.92% | 5,093 |
| Mar 13, 2026 | 2.06 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | 50,454 |
| Mar 12, 2026 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -2.83% | 85,450 |
| Mar 11, 2026 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -3.64% | 108,609 |
| Mar 10, 2026 | 2.24 | 2.28 | 2.16 | 2.20 | 2.20 | -1.79% | 203,093 |
| Mar 9, 2026 | 2.20 | 2.24 | 2.16 | 2.24 | 2.24 | 2.75% | 297,766 |
| Mar 6, 2026 | 2.12 | 2.22 | 2.12 | 2.18 | 2.18 | 3.81% | 48,967 |
| Mar 5, 2026 | 2.04 | 2.14 | 2.04 | 2.10 | 2.10 | 5.00% | 231,592 |
| Mar 4, 2026 | 2.04 | 2.06 | 1.97 | 2.00 | 2.00 | 1.01% | 67,653 |
| Mar 2, 2026 | 1.92 | 2.02 | 1.91 | 1.98 | 1.98 | 3.13% | 83,471 |
| Feb 27, 2026 | 1.82 | 1.93 | 1.82 | 1.92 | 1.92 | 6.08% | 339,215 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | -0.55% | 43,372 |
| Feb 25, 2026 | 1.81 | 1.86 | 1.76 | 1.82 | 1.82 | - | 50,097 |
| Feb 24, 2026 | 1.83 | 1.91 | 1.81 | 1.82 | 1.82 | -4.21% | 116,277 |
| Feb 23, 2026 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 22,713 |
| Feb 20, 2026 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 169,764 |
| Feb 19, 2026 | 1.83 | 1.90 | 1.81 | 1.88 | 1.88 | 3.30% | 177,273 |
| Feb 18, 2026 | 1.82 | 1.84 | 1.77 | 1.82 | 1.82 | 1.68% | 27,513 |
| Feb 17, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 54,069 |
| Feb 16, 2026 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 45,583 |
| Feb 13, 2026 | 1.76 | 1.90 | 1.71 | 1.74 | 1.74 | -7.94% | 437,670 |
| Feb 12, 2026 | 1.90 | 1.95 | 1.86 | 1.89 | 1.89 | 1.61% | 482,229 |
| Feb 11, 2026 | 1.87 | 1.93 | 1.76 | 1.86 | 1.86 | 12.73% | 239,707 |
| Feb 10, 2026 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -1.20% | 131,626 |
| Feb 9, 2026 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | 0.60% | 122,297 |
| Feb 6, 2026 | 1.78 | 1.78 | 1.62 | 1.66 | 1.66 | -6.74% | 76,525 |
| Feb 5, 2026 | 1.88 | 1.90 | 1.76 | 1.78 | 1.78 | -5.32% | 60,494 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.85 | 1.88 | 1.88 | -6.00% | 41,550 |
| Feb 3, 2026 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 1.52% | 469,945 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 8,067 |
| Jan 30, 2026 | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | 1.02% | 117,255 |
| Jan 29, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 13,899 |
| Jan 28, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 8,949 |
| Jan 27, 2026 | 1.99 | 2.04 | 1.99 | 2.00 | 2.00 | - | 11,582 |
| Jan 26, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 42,352 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.92 | 1.99 | 1.99 | - | 215,429 |
| Jan 22, 2026 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | - | 228,287 |
| Jan 21, 2026 | 1.95 | 2.00 | 1.94 | 1.99 | 1.99 | 2.58% | 107,224 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -2.51% | 20,143 |
| Jan 19, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -1.49% | 51,169 |
| Jan 16, 2026 | 2.10 | 2.16 | 1.99 | 2.02 | 2.02 | -2.88% | 75,289 |
| Jan 15, 2026 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | - | 28,339 |
| Jan 14, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 4,738 |
| Jan 13, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | - | 91,729 |