Spotify Technology S.A. (BKK:SPOT06)
Thailand · Delayed Price · Currency is THB 2.040
-0.080 (-3.77%)
At close: Aug 13, 2026
BKK:SPOT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |