Robinhood Markets, Inc. (BKK:HOOD06)
Thailand
· Delayed Price · Currency is THB 4.380
+0.120 (2.82%)
Last updated: Dec 5, 2025, 10:00 AM ICT
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | - | 2.82% | 610,027 |
| Dec 4, 2025 | 4.24 | 4.28 | 4.00 | 4.26 | 4.26 | 4.41% | 2,366,817 |
| Dec 3, 2025 | 4.10 | 4.12 | 3.98 | 4.08 | 4.08 | 3.03% | 1,527,714 |
| Dec 2, 2025 | 3.96 | 3.98 | 3.82 | 3.96 | 3.96 | - | 300,131 |
| Dec 1, 2025 | 4.18 | 4.20 | 3.94 | 3.96 | 3.96 | -5.26% | 1,512,506 |
| Nov 28, 2025 | 4.18 | 4.22 | 4.16 | 4.18 | 4.18 | - | 140,513 |
| Nov 27, 2025 | 4.18 | 4.18 | 3.78 | 4.18 | 4.18 | 10.58% | 3,455,379 |
| Nov 26, 2025 | 3.74 | 3.80 | 3.52 | 3.78 | 3.78 | 3.28% | 519,011 |
| Nov 25, 2025 | 3.54 | 3.74 | 3.54 | 3.66 | 3.66 | 3.39% | 389,439 |
| Nov 24, 2025 | 3.56 | 3.60 | 3.30 | 3.54 | 3.54 | 4.12% | 1,216,631 |
| Nov 21, 2025 | 3.92 | 3.98 | 3.36 | 3.40 | 3.40 | -14.14% | 1,173,516 |
| Nov 20, 2025 | 3.70 | 4.04 | 3.68 | 3.96 | 3.96 | 7.61% | 834,532 |
| Nov 19, 2025 | 3.74 | 3.78 | 3.64 | 3.68 | 3.68 | - | 841,815 |
| Nov 18, 2025 | 3.98 | 4.00 | 3.64 | 3.68 | 3.68 | -8.46% | 1,437,433 |
| Nov 17, 2025 | 3.82 | 4.08 | 3.66 | 4.02 | 4.02 | 5.24% | 977,033 |
| Nov 14, 2025 | 4.30 | 4.30 | 3.82 | 3.82 | 3.82 | -10.75% | 1,387,198 |
| Nov 13, 2025 | 4.32 | 4.32 | 4.18 | 4.28 | 4.28 | -1.38% | 847,228 |
| Nov 12, 2025 | 4.36 | 4.36 | 4.28 | 4.34 | 4.34 | -0.46% | 557,144 |
| Nov 11, 2025 | 4.40 | 4.46 | 4.24 | 4.36 | 4.36 | -0.91% | 1,476,783 |
| Nov 10, 2025 | 4.14 | 4.40 | 3.92 | 4.40 | 4.40 | 4.76% | 1,441,974 |
| Nov 7, 2025 | 4.54 | 4.66 | 4.10 | 4.20 | 4.20 | -7.08% | 2,348,753 |
| Nov 6, 2025 | 4.48 | 4.60 | 4.42 | 4.52 | 4.52 | 1.35% | 1,645,945 |
| Nov 5, 2025 | 4.60 | 4.70 | 4.46 | 4.46 | 4.46 | -3.46% | 1,951,210 |
| Nov 4, 2025 | 4.82 | 4.82 | 4.60 | 4.62 | 4.62 | -3.75% | 1,129,738 |
| Nov 3, 2025 | 4.60 | 4.86 | 4.60 | 4.80 | 4.80 | 4.35% | 2,254,391 |
| Oct 31, 2025 | 4.68 | 4.68 | 4.46 | 4.60 | 4.60 | -1.29% | 348,507 |
| Oct 30, 2025 | 4.72 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 2,008,817 |
| Oct 29, 2025 | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | 0.85% | 201,105 |
| Oct 28, 2025 | 4.70 | 4.88 | 4.70 | 4.72 | 4.72 | 0.43% | 2,709,150 |
| Oct 27, 2025 | 4.46 | 4.74 | 4.46 | 4.70 | 4.70 | 5.38% | 1,841,212 |
| Oct 24, 2025 | 4.30 | 4.46 | 3.96 | 4.46 | 4.46 | 2.76% | 2,574,506 |
| Oct 22, 2025 | 4.44 | 4.48 | 4.32 | 4.34 | 4.34 | -2.25% | 2,040,284 |
| Oct 21, 2025 | 4.42 | 4.54 | 4.36 | 4.44 | 4.44 | - | 2,541,324 |
| Oct 20, 2025 | 4.18 | 4.44 | 4.14 | 4.44 | 4.44 | 6.73% | 961,466 |
| Oct 17, 2025 | 4.44 | 4.46 | 4.04 | 4.16 | 4.16 | -6.31% | 814,040 |
| Oct 16, 2025 | 4.52 | 4.54 | 4.36 | 4.44 | 4.44 | -1.33% | 528,488 |
| Oct 15, 2025 | 4.50 | 4.60 | 4.38 | 4.50 | 4.50 | 0.45% | 385,593 |
| Oct 14, 2025 | 5.00 | 5.05 | 4.44 | 4.48 | 4.48 | -10.40% | 1,286,404 |
| Oct 10, 2025 | 4.88 | 5.00 | 4.84 | 5.00 | 5.00 | 2.88% | 662,766 |
| Oct 9, 2025 | 4.76 | 4.92 | 4.70 | 4.86 | 4.86 | 2.10% | 504,806 |
| Oct 8, 2025 | 4.74 | 4.76 | 4.60 | 4.76 | 4.76 | - | 426,923 |
| Oct 7, 2025 | 4.92 | 4.98 | 4.70 | 4.76 | 4.76 | -3.64% | 1,075,932 |
| Oct 6, 2025 | 4.78 | 4.96 | 4.70 | 4.94 | 4.94 | 3.35% | 1,339,266 |
| Oct 3, 2025 | 4.58 | 4.78 | 4.56 | 4.78 | 4.78 | 4.37% | 607,493 |
| Oct 2, 2025 | 4.62 | 4.62 | 4.48 | 4.58 | 4.58 | -0.87% | 801,426 |
| Oct 1, 2025 | 4.42 | 4.66 | 4.38 | 4.62 | 4.62 | 5.00% | 976,714 |
| Sep 30, 2025 | 4.00 | 4.46 | 4.00 | 4.40 | 4.40 | 10.55% | 164,427 |