Robinhood Markets, Inc. (BKK:HOOD06)
Thailand
· Delayed Price · Currency is THB 2.580
-0.040 (-1.53%)
At close: Mar 6, 2026
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.66 | 2.68 | 2.50 | 2.58 | 2.58 | -1.53% | 422,221 |
| Mar 5, 2026 | 2.48 | 2.64 | 2.48 | 2.62 | 2.62 | 5.65% | 1,064,671 |
| Mar 4, 2026 | 2.30 | 2.50 | 2.30 | 2.48 | 2.48 | 7.83% | 565,612 |
| Mar 2, 2026 | 2.44 | 2.44 | 2.30 | 2.30 | 2.30 | -7.26% | 413,379 |
| Feb 27, 2026 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 4.20% | 316,200 |
| Feb 26, 2026 | 2.40 | 2.42 | 2.32 | 2.38 | 2.38 | 3.48% | 134,958 |
| Feb 25, 2026 | 2.30 | 2.32 | 2.16 | 2.30 | 2.30 | 3.60% | 186,842 |
| Feb 24, 2026 | 2.34 | 2.34 | 2.20 | 2.22 | 2.22 | -4.31% | 1,742,928 |
| Feb 23, 2026 | 2.40 | 2.42 | 2.30 | 2.32 | 2.32 | -4.13% | 208,461 |
| Feb 20, 2026 | 2.34 | 2.42 | 2.32 | 2.42 | 2.42 | 2.54% | 162,473 |
| Feb 19, 2026 | 2.38 | 2.44 | 2.34 | 2.36 | 2.36 | -0.84% | 428,481 |
| Feb 18, 2026 | 2.38 | 2.40 | 2.30 | 2.38 | 2.38 | 1.71% | 395,279 |
| Feb 17, 2026 | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -1.68% | 122,619 |
| Feb 16, 2026 | 2.24 | 2.40 | 2.22 | 2.38 | 2.38 | 7.21% | 1,275,703 |
| Feb 13, 2026 | 2.44 | 2.46 | 2.18 | 2.22 | 2.22 | -8.26% | 1,830,550 |
| Feb 12, 2026 | 2.42 | 2.46 | 2.30 | 2.42 | 2.42 | -1.63% | 1,150,044 |
| Feb 11, 2026 | 2.70 | 2.76 | 2.42 | 2.46 | 2.46 | -8.21% | 1,516,283 |
| Feb 10, 2026 | 2.66 | 2.76 | 2.60 | 2.68 | 2.68 | 0.75% | 2,302,466 |
| Feb 9, 2026 | 2.40 | 2.74 | 2.40 | 2.66 | 2.66 | 11.76% | 2,491,453 |
| Feb 6, 2026 | 2.50 | 2.50 | 2.28 | 2.38 | 2.38 | -6.30% | 1,512,151 |
| Feb 5, 2026 | 2.76 | 2.76 | 2.46 | 2.54 | 2.54 | -7.30% | 2,521,569 |
| Feb 4, 2026 | 2.88 | 2.90 | 2.70 | 2.74 | 2.74 | -5.52% | 1,200,131 |
| Feb 3, 2026 | 3.04 | 3.08 | 2.82 | 2.90 | 2.90 | -4.61% | 2,583,105 |
| Feb 2, 2026 | 3.02 | 3.26 | 2.96 | 3.04 | 3.04 | -5.59% | 2,005,276 |
| Jan 30, 2026 | 3.20 | 3.24 | 3.12 | 3.22 | 3.22 | -1.23% | 399,794 |
| Jan 29, 2026 | 3.24 | 3.32 | 3.22 | 3.26 | 3.26 | -0.61% | 152,142 |
| Jan 28, 2026 | 3.28 | 3.38 | 3.24 | 3.28 | 3.28 | -2.38% | 64,119 |
| Jan 27, 2026 | 3.36 | 3.38 | 3.28 | 3.36 | 3.36 | 2.44% | 71,196 |
| Jan 26, 2026 | 3.32 | 3.44 | 3.24 | 3.28 | 3.28 | -1.20% | 1,148,612 |
| Jan 23, 2026 | 3.38 | 3.40 | 3.28 | 3.32 | 3.32 | -1.19% | 474,410 |
| Jan 22, 2026 | 3.28 | 3.38 | 3.24 | 3.36 | 3.36 | 2.44% | 494,975 |
| Jan 21, 2026 | 3.22 | 3.36 | 3.22 | 3.28 | 3.28 | 2.50% | 371,380 |
| Jan 20, 2026 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | -5.88% | 787,413 |
| Jan 19, 2026 | 3.54 | 3.54 | 3.38 | 3.40 | 3.40 | -3.95% | 1,149,001 |
| Jan 16, 2026 | 3.76 | 3.76 | 3.50 | 3.54 | 3.54 | -5.85% | 858,014 |
| Jan 15, 2026 | 3.76 | 3.78 | 3.68 | 3.76 | 3.76 | -0.53% | 611,312 |
| Jan 14, 2026 | 3.70 | 3.80 | 3.64 | 3.78 | 3.78 | 2.16% | 612,119 |
| Jan 13, 2026 | 3.54 | 3.72 | 3.54 | 3.70 | 3.70 | 3.93% | 510,423 |
| Jan 12, 2026 | 3.64 | 3.70 | 3.56 | 3.56 | 3.56 | -1.66% | 486,722 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -1.09% | 635,468 |
| Jan 8, 2026 | 3.80 | 3.80 | 3.60 | 3.66 | 3.66 | -4.19% | 1,094,298 |
| Jan 7, 2026 | 3.86 | 3.88 | 3.70 | 3.82 | 3.82 | -1.04% | 850,006 |
| Jan 6, 2026 | 3.68 | 3.88 | 3.68 | 3.86 | 3.86 | 4.32% | 1,810,343 |
| Jan 5, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 340,060 |
| Dec 30, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 1.09% | 452,845 |
| Dec 29, 2025 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -1.60% | 211,660 |
| Dec 26, 2025 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | 0.54% | 79,907 |
| Dec 25, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | 0.54% | 126,607 |
| Dec 24, 2025 | 3.78 | 3.78 | 3.66 | 3.70 | 3.70 | -2.12% | 1,061,648 |
| Dec 23, 2025 | 3.86 | 3.88 | 3.78 | 3.78 | 3.78 | -2.07% | 596,836 |
| Dec 22, 2025 | 3.76 | 3.88 | 3.72 | 3.86 | 3.86 | 2.66% | 1,344,686 |
| Dec 19, 2025 | 3.72 | 3.90 | 3.70 | 3.76 | 3.76 | 1.08% | 1,438,663 |
| Dec 18, 2025 | 3.80 | 3.90 | 3.68 | 3.72 | 3.72 | -1.59% | 1,019,611 |
| Dec 17, 2025 | 3.62 | 3.80 | 3.62 | 3.78 | 3.78 | 5.00% | 473,784 |
| Dec 16, 2025 | 3.76 | 3.80 | 3.54 | 3.60 | 3.60 | -4.76% | 972,586 |
| Dec 15, 2025 | 3.96 | 3.96 | 3.72 | 3.78 | 3.78 | -4.06% | 851,156 |
| Dec 12, 2025 | 4.22 | 4.22 | 3.92 | 3.94 | 3.94 | -6.64% | 2,387,929 |
| Dec 11, 2025 | 4.30 | 4.46 | 4.18 | 4.22 | 4.22 | -2.31% | 816,998 |
| Dec 9, 2025 | 4.28 | 4.38 | 4.24 | 4.32 | 4.32 | 0.93% | 847,281 |
| Dec 8, 2025 | 4.26 | 4.38 | 4.26 | 4.28 | 4.28 | 0.47% | 1,274,580 |
| Dec 4, 2025 | 4.08 | 4.28 | 4.00 | 4.26 | 4.26 | 4.41% | 2,366,817 |
| Dec 3, 2025 | 3.98 | 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 | 3.78 | 4.18 | 3.78 | 4.18 | 4.18 | 10.58% | 3,455,379 |
| Nov 26, 2025 | 3.72 | 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 | 3.40 | 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 |