Skip to main content
Spotify Technology S.A. (BKK:SPOT06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.040
-0.040 (-1.92%)
Last updated: Apr 28, 2026, 3:45 PM ICT

Spotify Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.042.042.002.04--1.92%1,100
Apr 27, 20262.082.122.062.082.08-921,527
Apr 24, 20262.082.122.042.082.08-0.95%626,984
Apr 23, 20262.122.142.082.102.10-0.94%25,499
Apr 22, 20262.162.162.122.122.12-1.85%19,663
Apr 21, 20262.142.162.122.162.160.93%70,478
Apr 20, 20262.122.162.102.142.141.90%2,972
Apr 17, 20262.142.162.082.102.10-0.94%6,947
Apr 16, 20261.972.141.892.122.129.28%565,440
Apr 10, 20261.941.971.931.941.94-7,090
Apr 9, 20261.941.991.921.941.94-2.02%722,542
Apr 8, 20261.971.991.961.981.980.51%26,946
Apr 7, 20261.991.991.961.971.97-0.51%31
Apr 3, 20261.981.991.911.981.983.13%1,322
Apr 2, 20261.911.991.901.921.92-2.54%57,877
Apr 1, 20261.982.001.951.971.971.55%366
Mar 31, 20261.941.961.931.941.941.04%35,473
Mar 30, 20261.951.951.921.921.92-1.54%1,671
Mar 27, 20261.941.981.941.951.951.56%265,051
Mar 26, 20262.002.001.921.921.92-4.00%291,666
Mar 25, 20261.992.021.952.002.00-23,051
Mar 24, 20261.992.001.922.002.003.63%459,507
Mar 23, 20261.961.991.931.931.93-2.53%304,540
Mar 20, 20262.102.121.971.981.98-5.71%192,554
Mar 19, 20262.102.162.102.102.10-0.94%106,225
Mar 18, 20262.142.182.122.122.12-0.93%14,967
Mar 17, 20262.122.142.102.142.140.94%290,019
Mar 16, 20262.062.122.062.122.123.92%5,093
Mar 13, 20262.062.122.042.042.04-0.97%50,454
Mar 12, 20262.122.122.042.062.06-2.83%85,450
Mar 11, 20262.182.182.082.122.12-3.64%108,609
Mar 10, 20262.242.282.162.202.20-1.79%203,093
Mar 9, 20262.202.242.162.242.242.75%297,766
Mar 6, 20262.122.222.122.182.183.81%48,967
Mar 5, 20262.042.142.042.102.105.00%231,592
Mar 4, 20262.042.061.972.002.001.01%67,653
Mar 2, 20261.922.021.911.981.983.13%83,471
Feb 27, 20261.821.931.821.921.926.08%339,215
Feb 26, 20261.811.811.771.811.81-0.55%43,372
Feb 25, 20261.811.861.761.821.82-50,097
Feb 24, 20261.831.911.811.821.82-4.21%116,277
Feb 23, 20261.911.931.881.901.90-0.52%22,713
Feb 20, 20261.911.921.871.911.911.60%169,764
Feb 19, 20261.831.901.811.881.883.30%177,273
Feb 18, 20261.821.841.771.821.821.68%27,513
Feb 17, 20261.761.791.761.791.791.70%54,069
Feb 16, 20261.771.781.731.761.761.15%45,583
Feb 13, 20261.761.901.711.741.74-7.94%437,670
Feb 12, 20261.901.951.861.891.891.61%482,229
Feb 11, 20261.871.931.761.861.8612.73%239,707
Feb 10, 20261.671.671.611.651.65-1.20%131,626
Feb 9, 20261.661.681.621.671.670.60%122,297
Feb 6, 20261.781.781.621.661.66-6.74%76,525
Feb 5, 20261.881.901.761.781.78-5.32%60,494
Feb 4, 20262.002.001.851.881.88-6.00%41,550
Feb 3, 20261.972.021.972.002.001.52%469,945
Feb 2, 20262.002.001.951.971.97-1.01%8,067
Jan 30, 20261.991.991.931.991.991.02%117,255
Jan 29, 20261.992.001.971.971.97-1.01%13,899
Jan 28, 20262.002.021.991.991.99-0.50%8,949
Jan 27, 20261.992.041.992.002.00-11,582
Jan 26, 20261.992.021.982.002.000.50%42,352
Jan 23, 20262.002.001.921.991.99-215,429
Jan 22, 20261.982.001.951.991.99-228,287
Jan 21, 20261.952.001.941.991.992.58%107,224
Jan 20, 20261.991.991.901.941.94-2.51%20,143
Jan 19, 20262.022.021.971.991.99-1.49%51,169
Jan 16, 20262.102.161.992.022.02-2.88%75,289
Jan 15, 20262.102.122.042.082.08-28,339
Jan 14, 20262.102.122.082.082.08-0.95%4,738
Jan 13, 20262.122.122.062.102.10-91,729
Jan 12, 20262.162.162.082.102.10-3.67%243,886
Jan 9, 20262.262.262.142.182.18-3.54%88,031
Jan 8, 20262.262.262.222.262.26-11,508
Jan 7, 20262.342.342.242.262.26-3.42%89,925
Jan 6, 20262.242.382.242.342.343.54%40,833
Jan 5, 20262.302.302.262.262.26-2.59%7,031
Dec 30, 20252.302.322.282.322.320.87%733
Dec 29, 20252.302.302.282.302.30-13,923
Dec 26, 20252.282.302.282.302.30-0.86%353
Dec 25, 20252.282.322.282.322.322.65%25,999
Dec 24, 20252.262.282.242.262.26-11,655
Dec 23, 20252.282.282.222.262.26-0.88%6,549
Dec 22, 20252.222.302.222.282.282.70%3,549
Dec 19, 20252.242.262.222.222.22-0.89%10,072
Dec 18, 20252.302.322.222.242.24-0.88%4,761
Dec 17, 20252.282.282.222.262.260.89%5,966
Dec 16, 20252.362.362.242.242.24-5.88%50,202
Dec 15, 20252.382.402.382.382.38-4,730
Dec 12, 20252.442.462.362.382.38-0.83%108,840
Dec 11, 20252.282.442.282.402.405.26%306,999
Dec 9, 20252.242.282.202.282.280.88%110,627
Dec 8, 20252.242.282.222.262.260.89%84,019
Dec 4, 20252.322.322.222.242.24-3.45%222,751
Dec 3, 20252.342.342.302.322.32-0.85%60,507
Dec 2, 20252.382.382.322.342.34-2.50%27,942
Dec 1, 20252.402.442.402.402.40-23,375
Nov 28, 20252.382.442.382.402.400.84%12,183
Nov 27, 20252.362.422.362.382.380.85%4,272
Nov 26, 20252.402.422.362.362.36-0.84%521,288