Spotify Technology S.A. (BKK:SPOT06)
Thailand · Delayed Price · Currency is THB 2.140
+0.120 (5.94%)
Last updated: May 25, 2026, 10:38 AM ICT
BKK:SPOT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.76 | 2.08 | 1.74 | 2.02 | 2.02 | 14.12% | 392,248 |
| May 21, 2026 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -1.67% | 179,204 |
| May 20, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 1,118,290 |
| May 19, 2026 | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | 2.84% | 54,571 |
| May 18, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | 1.15% | 73,798 |
| May 15, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | - | 117,089 |
| May 14, 2026 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 1,675,245 |
| May 13, 2026 | 1.69 | 1.78 | 1.69 | 1.75 | 1.75 | 4.17% | 53,943 |
| May 12, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 132,086 |
| May 11, 2026 | 1.73 | 1.74 | 1.68 | 1.71 | 1.71 | -1.16% | 141,607 |
| May 8, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 1.17% | 375,960 |
| May 7, 2026 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | - | 177,503 |
| May 6, 2026 | 1.79 | 1.79 | 1.69 | 1.71 | 1.71 | -4.47% | 303,711 |
| May 5, 2026 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 125,163 |
| Apr 30, 2026 | 1.78 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 996,395 |
| Apr 29, 2026 | 1.85 | 1.86 | 1.72 | 1.79 | 1.79 | -12.25% | 1,614,377 |
| Apr 28, 2026 | 2.12 | 2.12 | 2.00 | 2.04 | 2.04 | -1.92% | 190,442 |
| Apr 27, 2026 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | - | 921,527 |
| Apr 24, 2026 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | -0.95% | 626,984 |
| Apr 23, 2026 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 25,499 |
| Apr 22, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 19,663 |
| Apr 21, 2026 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | 0.93% | 70,478 |
| Apr 20, 2026 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 1.90% | 2,972 |
| Apr 17, 2026 | 2.14 | 2.16 | 2.08 | 2.10 | 2.10 | -0.94% | 6,947 |
| Apr 16, 2026 | 1.97 | 2.14 | 1.89 | 2.12 | 2.12 | 9.28% | 565,440 |
| Apr 10, 2026 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | - | 7,090 |
| Apr 9, 2026 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -2.02% | 722,542 |
| Apr 8, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 26,946 |
| Apr 7, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 31 |
| Apr 3, 2026 | 1.91 | 1.99 | 1.91 | 1.98 | 1.98 | 3.13% | 1,322 |
| Apr 2, 2026 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | -2.54% | 57,877 |
| Apr 1, 2026 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 1.55% | 366 |
| Mar 31, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 1.04% | 35,473 |
| Mar 30, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 1,671 |
| Mar 27, 2026 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | 1.56% | 265,051 |
| Mar 26, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 291,666 |
| Mar 25, 2026 | 1.99 | 2.02 | 1.95 | 2.00 | 2.00 | - | 23,051 |
| Mar 24, 2026 | 1.94 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 459,507 |
| Mar 23, 2026 | 1.99 | 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 | 2.14 | 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 |