AbbVie Inc. (BKK:ABBV19)
Thailand · Delayed Price · Currency is THB 6.70
-0.10 (-1.47%)
Last updated: Mar 24, 2026, 3:06 PM ICT
BKK:ABBV19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | -2.21% | 100,123 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 23,034 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -2.88% | 192,402 |
| Mar 19, 2026 | 7.10 | 7.10 | 6.85 | 6.95 | 6.95 | -2.80% | 359,115 |
| Mar 18, 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | - | 53,001 |
| Mar 17, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 24,271 |
| Mar 16, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -2.07% | 11,196 |
| Mar 13, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 2,678 |
| Mar 12, 2026 | 7.20 | 7.35 | 7.15 | 7.15 | 7.15 | -0.69% | 113,601 |
| Mar 11, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 3,250 |
| Mar 10, 2026 | 7.30 | 7.35 | 7.15 | 7.30 | 7.30 | -0.68% | 28,383 |
| Mar 9, 2026 | 7.40 | 7.40 | 6.75 | 7.35 | 7.35 | - | 33,721 |
| Mar 6, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | 12,481 |
| Mar 5, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 32,624 |
| Mar 4, 2026 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 38,231 |
| Mar 2, 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 2.86% | 35,395 |
| 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 |