AbbVie Inc. (BKK:ABBV19)
Thailand · Delayed Price · Currency is THB 7.20
+0.20 (2.86%)
At close: Mar 2, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | - | 2.86% | 35,934 |
| Feb 27, 2026 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | -1.41% | 11,750 |
| Feb 26, 2026 | 7.10 | 7.25 | 7.05 | 7.10 | 7.10 | - | 6,495 |
| Feb 25, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 3,458 |
| Feb 24, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 2.14% | 18,319 |
| Feb 23, 2026 | 7.00 | 7.15 | 6.90 | 7.00 | 7.00 | - | 24,658 |
| Feb 20, 2026 | 7.05 | 7.15 | 6.95 | 7.00 | 7.00 | -0.71% | 12,851 |
| Feb 19, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 52,286 |
| Feb 18, 2026 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | 0.69% | 76,146 |
| Feb 17, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 7,760 |
| Feb 16, 2026 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 2.11% | 6,207 |
| Feb 13, 2026 | 6.90 | 7.15 | 6.90 | 7.10 | 7.10 | 2.16% | 97,304 |
| Feb 12, 2026 | 6.90 | 7.00 | 6.85 | 6.95 | 6.95 | -2.11% | 36,752 |
| Feb 11, 2026 | 6.95 | 7.10 | 6.90 | 7.10 | 7.10 | 2.16% | 99,947 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 6,519 |
| Feb 9, 2026 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | - | 35,747 |
| Feb 6, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 23,784 |
| Feb 5, 2026 | 7.15 | 7.25 | 6.55 | 6.90 | 6.90 | -3.50% | 122,918 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 14,985 |
| Feb 3, 2026 | 7.15 | 7.30 | 7.05 | 7.10 | 7.10 | -0.70% | 36,911 |
| Feb 2, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 3.62% | 37,056 |
| Jan 30, 2026 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 62,524 |
| Jan 29, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | - | 29,664 |
| Jan 28, 2026 | 6.85 | 7.05 | 6.75 | 6.80 | 6.80 | -1.45% | 107,534 |
| Jan 27, 2026 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | 0.73% | 92,326 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 11,968 |
| Jan 23, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | -1.43% | 150,019 |
| Jan 22, 2026 | 6.70 | 7.00 | 6.65 | 7.00 | 7.00 | 3.70% | 60,431 |
| Jan 21, 2026 | 6.60 | 6.75 | 6.55 | 6.75 | 6.75 | 0.75% | 130,971 |
| Jan 20, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 124,869 |
| Jan 19, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | 122,231 |
| Jan 16, 2026 | 6.90 | 7.00 | 6.80 | 6.85 | 6.85 | -2.84% | 134,122 |
| Jan 15, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.00 | 0.71% | 209,291 |
| Jan 14, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 6.95 | - | 73,201 |
| Jan 13, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 6.95 | 0.72% | 102,036 |
| Jan 12, 2026 | 7.10 | 7.10 | 6.85 | 6.95 | 6.90 | -2.11% | 133,208 |
| Jan 9, 2026 | 7.30 | 7.30 | 7.05 | 7.10 | 7.05 | -2.74% | 150,608 |
| Jan 8, 2026 | 7.05 | 7.35 | 7.05 | 7.30 | 7.25 | 3.55% | 81,395 |
| Jan 7, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.00 | 2.92% | 10,224 |
| Jan 6, 2026 | 7.15 | 7.20 | 6.85 | 6.85 | 6.80 | -4.86% | 149,356 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.15 | -1.37% | 23,950 |
| Dec 30, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.25 | 0.69% | 12,354 |
| Dec 29, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.20 | 1.40% | 3,976 |
| Dec 26, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.10 | -0.69% | 18,955 |
| Dec 25, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.15 | 0.70% | 14,134 |
| Dec 24, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.10 | - | 54,813 |
| Dec 23, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.10 | 0.70% | 25,922 |
| Dec 22, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.05 | 0.71% | 27,768 |
| Dec 19, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.00 | -0.70% | 7,048 |
| Dec 18, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.05 | - | 40,041 |