AbbVie Inc. (BKK:ABBV19)
Thailand · Delayed Price · Currency is THB 8.85
-0.05 (-0.56%)
At close: Sep 23, 2026
BKK:ABBV19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.85 | 8.85 | 8.75 | 8.85 | - | -0.56% | 605 |
| Sep 22, 2026 | 8.75 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 168,422 |
| Sep 21, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | - | 186,728 |
| Sep 18, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 1,454 |
| Sep 17, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 10,090 |
| Sep 16, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 6,047 |
| Sep 15, 2026 | 8.75 | 8.75 | 8.55 | 8.60 | 8.60 | -1.71% | 38,128 |
| Sep 14, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 2.34% | 25,561 |
| Sep 11, 2026 | 8.55 | 8.55 | 8.35 | 8.55 | 8.55 | 3.01% | 17,862 |
| Sep 10, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | - | 4,613 |
| Sep 9, 2026 | 8.15 | 8.45 | 8.15 | 8.30 | 8.30 | -1.19% | 292,399 |
| Sep 8, 2026 | 8.40 | 8.50 | 8.35 | 8.40 | 8.40 | -1.18% | 4,046 |
| Sep 7, 2026 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | -0.58% | 97,801 |
| Sep 4, 2026 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.72% | 47,191 |
| Sep 3, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | 0.58% | 3,321 |
| Sep 2, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.65 | 1.17% | 212,083 |
| Sep 1, 2026 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 1.18% | 37,681 |
| Aug 31, 2026 | 8.45 | 8.55 | 8.45 | 8.45 | 8.45 | -0.59% | 4,382 |
| Aug 28, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -1.16% | 20,682 |
| Aug 27, 2026 | 8.70 | 8.75 | 8.55 | 8.60 | 8.60 | -0.58% | 12,019 |
| Aug 26, 2026 | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | -0.57% | 23,789 |
| Aug 25, 2026 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | - | 14,822 |
| Aug 24, 2026 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | 1.16% | 35,914 |
| Aug 21, 2026 | 8.65 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | 61,957 |
| Aug 20, 2026 | 8.65 | 8.80 | 8.55 | 8.75 | 8.75 | 2.34% | 209,828 |
| Aug 19, 2026 | 8.55 | 8.60 | 8.30 | 8.55 | 8.55 | 3.64% | 157,489 |
| Aug 18, 2026 | 8.35 | 8.35 | 8.20 | 8.25 | 8.25 | 0.61% | 25,004 |
| Aug 17, 2026 | 8.25 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 9,495 |
| Aug 14, 2026 | 8.35 | 8.45 | 8.25 | 8.35 | 8.35 | 1.21% | 220,433 |
| Aug 13, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 211,605 |
| Aug 11, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 32,594 |
| Aug 10, 2026 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 87,025 |
| Aug 7, 2026 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | -0.61% | 46,296 |
| Aug 6, 2026 | 8.15 | 8.25 | 8.10 | 8.20 | 8.20 | 0.61% | 33,936 |
| Aug 5, 2026 | 8.20 | 8.25 | 8.10 | 8.15 | 8.15 | -1.81% | 119,511 |
| Aug 4, 2026 | 8.25 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 95,119 |
| Aug 3, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | -2.33% | 37,697 |
| Jul 31, 2026 | 8.75 | 8.75 | 8.55 | 8.60 | 8.60 | -2.82% | 28,757 |
| Jul 30, 2026 | 8.75 | 8.85 | 8.70 | 8.85 | 8.85 | 1.14% | 103,091 |
| Jul 27, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | 0.57% | 98,058 |
| Jul 24, 2026 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | - | 4,572 |
| Jul 23, 2026 | 8.65 | 8.70 | 8.55 | 8.70 | 8.70 | 0.58% | 16,947 |
| Jul 22, 2026 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 1.76% | 13,951 |
| Jul 21, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -0.58% | 165,006 |
| Jul 20, 2026 | 8.60 | 8.75 | 8.55 | 8.55 | 8.55 | -0.58% | 39,933 |
| Jul 17, 2026 | 8.35 | 8.60 | 8.25 | 8.60 | 8.60 | 4.88% | 78,284 |
| Jul 16, 2026 | 8.25 | 8.40 | 8.20 | 8.20 | 8.20 | - | 9,303 |
| Jul 15, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -1.23% | 6,842 |
| Jul 14, 2026 | 8.35 | 8.40 | 8.20 | 8.35 | 8.30 | -1.76% | 165,468 |
| Jul 13, 2026 | 8.40 | 8.50 | 8.15 | 8.50 | 8.45 | 1.19% | 178,013 |