Skip to main content
Roblox Corporation (BKK:RBLX06)
Thailand flag Thailand · Delayed Price · Currency is THB
1.520
-0.030 (-1.94%)
At close: Apr 29, 2026

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.541.561.491.551.552.65%750,755
Apr 27, 20261.511.521.431.511.51-0.66%1,573,779
Apr 24, 20261.591.591.471.521.52-4.40%2,759,705
Apr 23, 20261.671.691.591.591.59-4.22%1,277,271
Apr 22, 20261.661.721.641.661.66-0.60%438,174
Apr 21, 20261.621.671.611.671.675.03%378,041
Apr 20, 20261.641.661.591.591.59-1.85%1,719,336
Apr 17, 20261.621.641.601.621.620.62%529,992
Apr 16, 20261.491.621.411.611.618.05%1,190,325
Apr 10, 20261.481.491.441.491.49-0.67%2,596,331
Apr 9, 20261.611.611.481.501.50-6.83%717,784
Apr 8, 20261.581.611.531.611.614.55%422,926
Apr 7, 20261.561.621.541.541.54-3.75%310,646
Apr 3, 20261.531.631.531.601.603.90%302,272
Apr 2, 20261.551.591.531.541.54-0.65%329,767
Apr 1, 20261.561.561.441.551.557.64%561,945
Mar 31, 20261.451.451.401.441.44-0.69%436,849
Mar 30, 20261.471.471.421.451.45-1.36%572,681
Mar 27, 20261.531.541.471.471.47-3.92%655,464
Mar 26, 20261.531.571.521.531.530.66%288,420
Mar 25, 20261.541.551.491.521.520.66%813,946
Mar 24, 20261.541.551.511.511.51-1.95%677,791
Mar 23, 20261.561.561.511.541.54-1.28%1,507,126
Mar 20, 20261.581.611.531.561.56-1.89%1,098,524
Mar 19, 20261.571.621.571.591.591.27%728,827
Mar 18, 20261.591.631.561.571.570.64%1,439,292
Mar 17, 20261.541.591.541.561.561.96%634,508
Mar 16, 20261.521.551.511.531.530.66%1,293,816
Mar 13, 20261.591.591.511.521.52-4.40%1,263,398
Mar 12, 20261.581.611.571.591.590.63%732,270
Mar 11, 20261.691.691.571.581.58-5.95%3,501,713
Mar 10, 20261.671.711.651.681.68-1,407,512
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