Spotify Technology S.A. (BKK:SPOT06)
Thailand · Delayed Price · Currency is THB 2.100
-0.040 (-1.87%)
At close: Sep 23, 2026
BKK:SPOT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.06 | 2.14 | 2.06 | 2.10 | 2.10 | -1.87% | 311,862 |
| Sep 22, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | -0.93% | 44,846 |
| Sep 21, 2026 | 2.22 | 2.22 | 2.14 | 2.16 | 2.16 | -2.70% | 117,927 |
| Sep 18, 2026 | 2.22 | 2.30 | 2.20 | 2.22 | 2.22 | -3.48% | 205,475 |
| Sep 17, 2026 | 2.30 | 2.34 | 2.28 | 2.30 | 2.30 | - | 13,514 |
| Sep 16, 2026 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | - | 60,850 |
| Sep 15, 2026 | 2.20 | 2.32 | 2.20 | 2.30 | 2.30 | 5.50% | 56,440 |
| Sep 14, 2026 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | 0.93% | 52,981 |
| Sep 11, 2026 | 2.18 | 2.20 | 2.12 | 2.16 | 2.16 | - | 4,077 |
| Sep 10, 2026 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | - | 59,005 |
| Sep 9, 2026 | 2.16 | 2.22 | 2.16 | 2.16 | 2.16 | -1.82% | 141,639 |
| Sep 8, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 4,772 |
| Sep 7, 2026 | 2.30 | 2.30 | 2.18 | 2.22 | 2.22 | -3.48% | 87,441 |
| Sep 4, 2026 | 2.32 | 2.36 | 2.30 | 2.30 | 2.30 | 0.88% | 11,971 |
| Sep 3, 2026 | 2.28 | 2.34 | 2.26 | 2.28 | 2.28 | -0.87% | 214,663 |
| Sep 2, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 203,208 |
| Sep 1, 2026 | 2.26 | 2.28 | 2.22 | 2.26 | 2.26 | -0.88% | 6,892 |
| Aug 31, 2026 | 2.28 | 2.28 | 2.18 | 2.28 | 2.28 | 4.59% | 36,273 |
| Aug 28, 2026 | 2.18 | 2.26 | 2.16 | 2.18 | 2.18 | -4.39% | 42,017 |
| Aug 27, 2026 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | - | 117,950 |
| Aug 26, 2026 | 2.22 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 24,985 |
| Aug 25, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 40,003 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 72,120 |
| Aug 21, 2026 | 2.20 | 2.24 | 2.16 | 2.20 | 2.20 | - | 71,326 |
| Aug 20, 2026 | 2.22 | 2.24 | 2.14 | 2.20 | 2.20 | 2.80% | 155,194 |
| Aug 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | 112 |
| Aug 18, 2026 | 2.04 | 2.10 | 2.04 | 2.04 | 2.04 | -3.77% | 15,399 |
| Aug 17, 2026 | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | 2.91% | 22,695 |
| Aug 14, 2026 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 17,858 |
| Aug 13, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -3.77% | 109,640 |
| Aug 11, 2026 | 2.10 | 2.14 | 2.04 | 2.12 | 2.12 | 3.92% | 43,172 |
| Aug 10, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 3.03% | 40,570 |
| Aug 7, 2026 | 2.00 | 2.02 | 1.95 | 1.98 | 1.98 | -1.00% | 77,444 |
| Aug 6, 2026 | 2.00 | 2.10 | 1.99 | 2.00 | 2.00 | - | 151,423 |
| Aug 5, 2026 | 2.00 | 2.08 | 1.89 | 2.00 | 2.00 | -2.91% | 81,227 |
| Aug 4, 2026 | 2.10 | 2.14 | 2.02 | 2.06 | 2.06 | -0.96% | 74,562 |
| Aug 3, 2026 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | -4.59% | 28,258 |
| Jul 31, 2026 | 2.18 | 2.18 | 2.12 | 2.18 | 2.18 | - | 489,014 |
| Jul 30, 2026 | 2.02 | 2.22 | 2.02 | 2.18 | 2.18 | 9.00% | 33,227 |
| Jul 27, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 51,126 |
| Jul 24, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -1.49% | 1,166 |
| Jul 23, 2026 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 104,960 |
| Jul 22, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 63,519 |
| Jul 21, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | 2.00% | 3,648 |
| Jul 20, 2026 | 1.97 | 2.02 | 1.94 | 2.00 | 2.00 | 1.52% | 76,981 |
| Jul 17, 2026 | 2.04 | 2.06 | 1.95 | 1.97 | 1.97 | -3.43% | 31,672 |
| Jul 16, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 710 |
| Jul 15, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 392 |
| Jul 14, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | 0.50% | 28,323 |
| Jul 13, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 12,511 |