AbbVie Inc. (BKK:ABBV19)
Thailand · Delayed Price · Currency is THB 7.55
-0.05 (-0.66%)
At close: Oct 7, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.60 | 7.65 | 7.40 | 7.55 | 7.55 | -0.66% | 142,526 |
| Oct 6, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -1.94% | 45,216 |
| Oct 3, 2025 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | -1.90% | 53,085 |
| Oct 2, 2025 | 7.55 | 8.00 | 7.55 | 7.90 | 7.90 | 5.33% | 93,631 |
| Oct 1, 2025 | 7.20 | 7.55 | 7.20 | 7.50 | 7.50 | 3.45% | 51,714 |
| Sep 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.11% | 41,397 |
| Sep 29, 2025 | 7.15 | 7.20 | 7.05 | 7.10 | 7.10 | - | 11,545 |
| Sep 26, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | - | 1,831 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 29,698 |
| Sep 24, 2025 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 20,597 |
| Sep 23, 2025 | 7.15 | 7.20 | 7.05 | 7.10 | 7.10 | -2.07% | 33,374 |
| Sep 22, 2025 | 7.10 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 66,505 |
| Sep 19, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 25,641 |
| Sep 18, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 51,670 |
| Sep 17, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 49,353 |