Robinhood Markets, Inc. (BKK:HOOD06)
Thailand
· Delayed Price · Currency is THB 2.700
-0.040 (-1.46%)
At close: Apr 28, 2026
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.68 | 2.70 | 2.64 | 2.70 | 2.70 | -1.46% | 239,674 |
| Apr 27, 2026 | 2.76 | 2.78 | 2.70 | 2.74 | 2.74 | -0.72% | 871,956 |
| Apr 24, 2026 | 2.82 | 2.82 | 2.68 | 2.76 | 2.76 | -1.43% | 300,237 |
| Apr 23, 2026 | 2.82 | 2.90 | 2.76 | 2.80 | 2.80 | -2.10% | 400,508 |
| Apr 22, 2026 | 2.86 | 2.96 | 2.80 | 2.86 | 2.86 | -3.38% | 611,742 |
| Apr 21, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 4.23% | 821,223 |
| Apr 20, 2026 | 2.80 | 2.96 | 2.80 | 2.84 | 2.84 | 1.43% | 2,014,761 |
| Apr 17, 2026 | 2.88 | 2.88 | 2.68 | 2.80 | 2.80 | -2.10% | 1,996,332 |
| Apr 16, 2026 | 2.26 | 2.88 | 2.20 | 2.86 | 2.86 | 27.68% | 2,044,848 |
| Apr 10, 2026 | 2.26 | 2.30 | 2.22 | 2.24 | 2.24 | -2.61% | 322,748 |
| Apr 9, 2026 | 2.30 | 2.48 | 2.26 | 2.30 | 2.30 | -4.96% | 1,314,064 |
| Apr 8, 2026 | 2.24 | 2.42 | 2.20 | 2.42 | 2.42 | 7.08% | 1,097,416 |
| Apr 7, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 63,201 |
| Apr 3, 2026 | 2.20 | 2.28 | 2.14 | 2.24 | 2.24 | 1.82% | 1,116,863 |
| Apr 2, 2026 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | -3.51% | 1,683,079 |
| Apr 1, 2026 | 2.26 | 2.30 | 2.14 | 2.28 | 2.28 | 5.56% | 1,136,248 |
| Mar 31, 2026 | 2.20 | 2.22 | 2.10 | 2.16 | 2.16 | -1.82% | 377,831 |
| Mar 30, 2026 | 2.28 | 2.28 | 2.16 | 2.20 | 2.20 | -4.35% | 657,048 |
| Mar 27, 2026 | 2.34 | 2.40 | 2.30 | 2.30 | 2.30 | -1.71% | 128,400 |
| Mar 26, 2026 | 2.38 | 2.44 | 2.34 | 2.34 | 2.34 | - | 105,297 |
| Mar 25, 2026 | 2.36 | 2.36 | 2.26 | 2.34 | 2.34 | -0.85% | 550,427 |
| Mar 24, 2026 | 2.28 | 2.38 | 2.28 | 2.36 | 2.36 | 3.51% | 394,347 |
| Mar 23, 2026 | 2.42 | 2.44 | 2.26 | 2.28 | 2.28 | -6.56% | 751,762 |
| Mar 20, 2026 | 2.42 | 2.46 | 2.38 | 2.44 | 2.44 | 0.83% | 126,757 |
| Mar 19, 2026 | 2.44 | 2.50 | 2.42 | 2.42 | 2.42 | -4.72% | 187,852 |
| Mar 18, 2026 | 2.50 | 2.54 | 2.44 | 2.54 | 2.54 | 4.10% | 291,375 |
| Mar 17, 2026 | 2.46 | 2.46 | 2.40 | 2.44 | 2.44 | 1.67% | 146,130 |
| Mar 16, 2026 | 2.46 | 2.50 | 2.36 | 2.40 | 2.40 | -1.64% | 171,532 |
| Mar 13, 2026 | 2.46 | 2.50 | 2.42 | 2.44 | 2.44 | -1.61% | 1,273,816 |
| Mar 12, 2026 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | - | 667,730 |
| Mar 11, 2026 | 2.48 | 2.54 | 2.46 | 2.48 | 2.48 | -3.13% | 530,237 |
| Mar 10, 2026 | 2.52 | 2.58 | 2.44 | 2.56 | 2.56 | 4.92% | 594,959 |
| Mar 9, 2026 | 2.40 | 2.56 | 2.38 | 2.44 | 2.44 | -5.43% | 794,580 |
| 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 |