Skip to main content
Roblox Corporation (BKK:RBLX06)
Thailand flag Thailand · Delayed Price · Currency is THB
1.680
-0.090 (-5.08%)
At close: Mar 9, 2026

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.761.761.631.681.68-5.08%1,424,627
Mar 6, 20261.751.841.741.771.77-1.67%1,726,985
Mar 5, 20261.781.821.741.801.802.86%1,226,319
Mar 4, 20261.741.781.721.751.751.16%2,171,246
Mar 2, 20261.841.841.721.731.73-5.98%979,026
Feb 27, 20261.841.851.751.841.845.14%1,060,013
Feb 26, 20261.751.761.731.751.751.74%197,151
Feb 25, 20261.601.741.591.721.727.50%2,675,448
Feb 24, 20261.591.621.551.601.60-2,242,871
Feb 23, 20261.691.691.571.601.60-5.88%2,535,067
Feb 20, 20261.681.701.641.701.703.03%398,431
Feb 19, 20261.661.701.641.651.65-0.60%1,179,095
Feb 18, 20261.641.681.631.661.66-0.60%1,515,365
Feb 17, 20261.651.671.631.671.671.83%708,656
Feb 16, 20261.651.671.621.641.64-0.61%274,913
Feb 13, 20261.651.651.651.651.65-6.78%302
Feb 12, 20261.781.881.731.771.77-5.35%1,824,285
Feb 11, 20261.921.971.871.871.87-3.61%736,605
Feb 10, 20261.781.941.761.941.948.99%985,311
Feb 9, 20261.801.811.601.781.78-1.66%2,009,146
Feb 6, 20261.681.811.621.811.817.74%2,081,127
Feb 5, 20261.731.731.641.681.68-1.75%2,086,925
Feb 4, 20261.791.791.671.711.71-3.93%1,023,174
Feb 3, 20261.751.821.751.781.784.09%1,089,539
Feb 2, 20261.941.961.701.711.71-11.40%3,285,150
Jan 30, 20261.961.961.901.931.93-1.03%2,023,997
Jan 29, 20261.871.981.871.951.954.28%1,777,910
Jan 28, 20261.941.941.871.871.87-3.11%2,122,124
Jan 27, 20261.911.931.831.931.931.05%630,973
Jan 26, 20261.961.961.901.911.91-2.05%1,657,774
Jan 23, 20262.022.041.911.951.95-3.47%620,799
Jan 22, 20262.062.081.952.022.02-1.94%1,681,420
Jan 21, 20262.162.222.042.062.06-3.74%1,031,727
Jan 20, 20262.242.302.142.142.14-4.46%1,182,697
Jan 19, 20262.242.382.242.242.240.90%1,920,993
Jan 16, 20262.182.302.182.222.221.83%1,623,724
Jan 15, 20262.242.262.162.182.18-2.68%650,678
Jan 14, 20262.022.262.002.242.249.80%1,843,478
Jan 13, 20261.902.041.892.042.047.37%736,682
Jan 12, 20261.931.941.881.901.90-1.04%706,183
Jan 9, 20262.042.041.901.921.92-4.95%595,017
Jan 8, 20262.002.041.972.022.021.00%393,180
Jan 7, 20262.102.121.952.002.00-5.66%950,568
Jan 6, 20262.122.142.082.122.12-0.93%188,879
Jan 5, 20262.162.162.102.142.14-152,248
Dec 30, 20252.142.162.142.142.14-1,021,574
Dec 29, 20252.122.162.122.142.141.90%330,791
Dec 26, 20252.122.142.102.102.10-0.94%719,835
Dec 25, 20252.102.162.082.122.12-1,225,500
Dec 24, 20252.162.162.082.122.12-1,388,633
Dec 23, 20252.162.162.122.122.12-0.93%234,398
Dec 22, 20252.222.242.122.142.14-3.60%529,593
Dec 19, 20252.282.282.182.222.22-2.63%214,779
Dec 18, 20252.322.342.262.282.28-1.72%160,109
Dec 17, 20252.242.322.242.322.323.57%32,032
Dec 16, 20252.362.362.242.242.24-5.08%187,310
Dec 15, 20252.422.442.302.362.36-3.28%238,708
Dec 12, 20252.502.542.442.442.44-2.40%172,220
Dec 11, 20252.602.642.422.502.50-3.10%79,221
Dec 9, 20252.582.602.542.582.58-128,310
Dec 8, 20252.502.582.442.582.583.20%339,183
Dec 4, 20252.502.502.442.502.50-48,599
Dec 3, 20252.502.542.502.502.500.81%31,128
Dec 2, 20252.502.522.442.482.48-2.36%120,277
Dec 1, 20252.562.562.482.542.54-313,271
Nov 28, 20252.502.622.502.542.541.60%30,370
Nov 27, 20252.462.542.442.502.501.63%164,929
Nov 26, 20252.442.462.382.462.46-462,784
Nov 25, 20252.462.462.382.462.46-169,544
Nov 24, 20252.462.522.382.462.46-0.81%109,965
Nov 21, 20252.682.682.462.482.48-7.46%622,340
Nov 20, 20252.742.742.562.682.68-1.47%547,404
Nov 19, 20252.722.782.722.722.72-67,616
Nov 18, 20252.782.802.682.722.72-2.86%140,817
Nov 17, 20252.702.802.602.802.803.70%194,258
Nov 14, 20252.822.822.662.702.70-4.26%420,434
Nov 13, 20252.862.862.782.822.82-2.08%124,747
Nov 12, 20252.882.882.822.882.88-89,290
Nov 11, 20252.962.962.842.882.88-2.70%381,943
Nov 10, 20252.762.962.722.962.968.03%925,458
Nov 7, 20252.782.802.722.742.74-0.72%218,180
Nov 6, 20252.802.842.742.762.76-1.43%449,189
Nov 5, 20252.822.862.782.802.80-0.71%314,906
Nov 4, 20253.083.082.822.822.82-9.03%1,244,030
Nov 3, 20253.163.203.003.103.10-1.27%1,187,320
Oct 31, 20253.843.903.023.143.14-15.14%2,959,315
Oct 30, 20253.563.723.523.703.703.93%287,467
Oct 29, 20253.563.643.543.563.560.56%493,114
Oct 28, 20253.543.563.463.543.54-195,155
Oct 27, 20253.603.603.503.543.54-1.12%237,389
Oct 24, 20253.683.683.443.583.58-2.72%742,164
Oct 22, 20253.683.703.563.683.680.55%351,676
Oct 21, 20253.683.683.583.663.66-0.54%146,842
Oct 20, 20253.643.723.603.683.682.22%479,682
Oct 17, 20253.803.823.583.603.60-5.26%704,218
Oct 16, 20253.723.863.723.803.801.06%1,220,655
Oct 15, 20253.483.763.423.763.768.67%1,156,191
Oct 14, 20253.463.543.423.463.46-689,213
Oct 10, 20253.423.483.383.463.462.37%838,571
Oct 9, 20253.443.483.363.383.38-0.59%398,901