Spotify Technology S.A. (BKK:SPOT06)
Thailand · Delayed Price · Currency is THB 1.990
-0.030 (-1.49%)
Last updated: Jul 24, 2026, 11:20 AM ICT
BKK:SPOT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | -1.96% | 12,720 |
| Jul 9, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 154,929 |
| Jul 8, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 6,830 |
| Jul 7, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 2.54% | 43,184 |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 1.97 | 1.97 | -0.51% | 17 |
| Jul 3, 2026 | 1.98 | 2.04 | 1.96 | 1.98 | 1.98 | 1.54% | 13,162 |
| Jul 2, 2026 | 1.94 | 2.00 | 1.94 | 1.95 | 1.95 | 1.04% | 176,798 |
| Jul 1, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 4,050 |
| Jun 30, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 261,999 |
| Jun 29, 2026 | 1.84 | 1.94 | 1.84 | 1.93 | 1.93 | 4.89% | 29,931 |
| Jun 26, 2026 | 1.86 | 1.90 | 1.82 | 1.84 | 1.84 | -2.65% | 94,532 |
| Jun 25, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 6,060 |
| Jun 24, 2026 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 25,094 |
| Jun 23, 2026 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | -1.04% | 65,282 |
| Jun 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 11,489 |
| Jun 19, 2026 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 1.06% | 62,075 |
| Jun 18, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | -2.59% | 112,604 |
| Jun 17, 2026 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -1.53% | 68,931 |
| Jun 16, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 12,481 |
| Jun 15, 2026 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -1.01% | 62,703 |
| Jun 12, 2026 | 2.10 | 2.10 | 1.98 | 1.99 | 1.99 | -4.33% | 80,869 |
| Jun 11, 2026 | 2.02 | 2.10 | 2.02 | 2.08 | 2.08 | 2.97% | 218,413 |
| Jun 10, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 162,579 |
| Jun 9, 2026 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | 3.00% | 17,860 |
| Jun 8, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | - | 207,319 |
| Jun 5, 2026 | 1.98 | 2.08 | 1.98 | 2.00 | 2.00 | 1.01% | 319,690 |
| Jun 4, 2026 | 2.04 | 2.06 | 1.97 | 1.98 | 1.98 | -1.98% | 78,473 |
| Jun 2, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -2.88% | 1,741,314 |
| May 29, 2026 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 3,413,171 |
| May 28, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 93,239 |
| May 27, 2026 | 2.12 | 2.18 | 2.12 | 2.14 | 2.14 | 0.94% | 74,778 |
| May 26, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 64,844 |
| May 25, 2026 | 2.14 | 2.18 | 2.02 | 2.16 | 2.16 | 6.93% | 119,249 |
| 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 |