Starbucks Corporation (BKK:SBUX80)
Thailand
· Delayed Price · Currency is THB 1.380
+0.010 (0.73%)
At close: Dec 4, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 32,020 |
| Dec 3, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 177,083 |
| Dec 2, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 351,706 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 123,842 |
| Nov 28, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 17,906 |
| Nov 27, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 366,100 |
| Nov 26, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 960,035 |
| Nov 25, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 2,142,329 |
| Nov 24, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 1,072,315 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | - | 518,499 |
| Nov 20, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 0.75% | 1,101,589 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 651,262 |
| Nov 18, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 398,234 |
| Nov 17, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 686,570 |
| Nov 14, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 6,136,610 |
| Nov 13, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.40 | 0.71% | 1,554,936 |
| Nov 12, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.39 | 2.19% | 6,756,286 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.36 | -0.72% | 223,395 |
| Nov 10, 2025 | 1.33 | 1.40 | 1.33 | 1.38 | 1.37 | 2.99% | 620,221 |
| Nov 7, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.33 | 0.75% | 780,953 |
| Nov 6, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.32 | 1.53% | 346,917 |
| Nov 5, 2025 | 1.33 | 1.34 | 1.29 | 1.31 | 1.30 | -0.76% | 3,011,080 |
| Nov 4, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.31 | -0.75% | 268,442 |
| Nov 3, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.32 | -2.21% | 559,019 |
| Oct 31, 2025 | 1.34 | 1.40 | 1.33 | 1.36 | 1.35 | - | 3,831,704 |
| Oct 30, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.35 | -0.73% | 235,106 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.36 | -2.84% | 372,433 |
| Oct 28, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.40 | -0.70% | 1,258,068 |
| Oct 27, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.41 | 2.16% | 2,126,512 |
| Oct 24, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.38 | -1.42% | 270,220 |
| Oct 22, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.40 | 2.17% | 539,051 |
| Oct 21, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.37 | -1.43% | 111,189 |
| Oct 20, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.39 | 2.94% | 4,028,984 |
| Oct 17, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.35 | 1.49% | 3,387,775 |
| Oct 16, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.33 | 0.75% | 2,808,690 |
| Oct 15, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.32 | 2.31% | 3,243,371 |
| Oct 14, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.29 | -0.76% | 1,527,214 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.30 | - | 817,726 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.30 | -1.50% | 2,670,805 |
| Oct 8, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.32 | -2.21% | 1,778,609 |
| Oct 7, 2025 | 1.41 | 1.41 | 1.34 | 1.36 | 1.35 | -3.55% | 3,747,174 |
| Oct 6, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.40 | -0.70% | 543,364 |
| Oct 3, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.41 | 2.90% | 1,228,293 |
| Oct 2, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.37 | 2.22% | 1,512,140 |
| Oct 1, 2025 | 1.40 | 1.41 | 1.35 | 1.35 | 1.34 | -4.26% | 1,478,505 |
| Sep 30, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.40 | 3.68% | 2,268,208 |
| Sep 29, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.35 | 0.74% | 515,333 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.34 | -1.46% | 845,705 |
| Sep 25, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.36 | 0.74% | 2,262,157 |
| Sep 24, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.35 | 0.74% | 11,930,290 |