AbbVie Inc. (BKK:ABBV19)
Thailand · Delayed Price · Currency is THB 7.10
+0.10 (1.43%)
Last updated: May 25, 2026, 11:14 AM ICT
BKK:ABBV19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | - | 164,163 |
| May 21, 2026 | 6.95 | 7.05 | 6.85 | 7.00 | 7.00 | -0.71% | 28,881 |
| May 20, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 3.68% | 250,485 |
| May 19, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | - | 35,181 |
| May 18, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | 151,176 |
| May 15, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 3.01% | 168,048 |
| May 14, 2026 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -0.75% | 74,743 |
| May 13, 2026 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | 3.08% | 490,392 |
| May 12, 2026 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | - | 92,495 |
| May 11, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -0.76% | 70,603 |
| May 8, 2026 | 6.60 | 6.65 | 6.45 | 6.55 | 6.55 | - | 113,903 |
| May 7, 2026 | 6.65 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 93,197 |
| May 6, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -3.62% | 310,169 |
| May 5, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 4.55% | 213,778 |
| Apr 30, 2026 | 6.55 | 6.75 | 6.25 | 6.60 | 6.60 | 2.33% | 361,839 |
| Apr 29, 2026 | 6.50 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 69,680 |
| Apr 28, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 87,786 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -1.53% | 378,259 |
| Apr 24, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 63,529 |
| Apr 23, 2026 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | - | 144,990 |
| Apr 22, 2026 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 149,206 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -1.48% | 258,896 |
| Apr 20, 2026 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | - | 212,528 |
| Apr 17, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 73,129 |
| Apr 16, 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -1.54% | 82,773 |
| Apr 10, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.80 | 1.48% | 5,763 |
| Apr 9, 2026 | 6.70 | 6.85 | 6.55 | 6.75 | 6.71 | 0.75% | 100,506 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.66 | -1.47% | 141,960 |
| Apr 7, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.75 | - | 5,242 |
| Apr 3, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.75 | -2.16% | 15,406 |
| Apr 2, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.90 | -2.11% | 8,918 |
| Apr 1, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.05 | 0.71% | 111,571 |
| Mar 31, 2026 | 6.90 | 7.10 | 6.90 | 7.05 | 7.00 | 2.17% | 96,148 |
| Mar 30, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.85 | -0.72% | 38,924 |
| Mar 27, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.90 | 2.21% | 43,396 |
| Mar 26, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.75 | - | 97,993 |
| Mar 25, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.75 | 2.26% | 95,126 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.60 | 6.65 | 6.61 | -2.21% | 100,123 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.75 | 0.74% | 23,034 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.71 | -2.88% | 192,402 |
| Mar 19, 2026 | 7.10 | 7.10 | 6.85 | 6.95 | 6.90 | -2.80% | 359,115 |
| Mar 18, 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 7.10 | - | 53,001 |
| Mar 17, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 7.10 | 0.70% | 24,271 |
| Mar 16, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 7.05 | -2.07% | 11,196 |
| Mar 13, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.20 | 1.40% | 2,678 |
| Mar 12, 2026 | 7.20 | 7.35 | 7.15 | 7.15 | 7.10 | -0.69% | 113,601 |
| Mar 11, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.15 | -1.37% | 3,250 |
| Mar 10, 2026 | 7.30 | 7.35 | 7.15 | 7.30 | 7.25 | -0.68% | 28,383 |
| Mar 9, 2026 | 7.40 | 7.40 | 6.75 | 7.35 | 7.30 | - | 33,721 |
| Mar 6, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.30 | -1.34% | 12,481 |