AbbVie Inc. (BKK:ABBV19)
Thailand · Delayed Price · Currency is THB 8.25
+0.05 (0.61%)
At close: Aug 13, 2026
BKK:ABBV19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.35 | -1.18% | 25,625 |
| Jul 9, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.45 | -0.58% | 6,819 |
| Jul 8, 2026 | 8.55 | 8.65 | 8.50 | 8.55 | 8.50 | -0.58% | 58,497 |
| Jul 7, 2026 | 8.65 | 8.75 | 8.50 | 8.60 | 8.55 | -1.71% | 20,179 |
| Jul 6, 2026 | 8.70 | 8.75 | 8.60 | 8.75 | 8.70 | 0.57% | 8,056 |
| Jul 3, 2026 | 8.45 | 8.70 | 8.40 | 8.70 | 8.65 | 2.96% | 55,117 |
| Jul 2, 2026 | 8.35 | 8.45 | 8.25 | 8.45 | 8.40 | 1.81% | 136,277 |
| Jul 1, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.25 | -2.35% | 47,349 |
| Jun 30, 2026 | 8.45 | 8.50 | 8.30 | 8.50 | 8.45 | 0.59% | 66,376 |
| Jun 29, 2026 | 8.20 | 8.55 | 8.20 | 8.45 | 8.40 | 4.32% | 372,751 |
| Jun 26, 2026 | 7.75 | 8.25 | 7.75 | 8.10 | 8.05 | 3.85% | 161,995 |
| Jun 25, 2026 | 7.85 | 7.95 | 7.75 | 7.80 | 7.76 | - | 64,006 |
| Jun 24, 2026 | 7.70 | 7.85 | 7.70 | 7.80 | 7.76 | 1.30% | 128,658 |
| Jun 23, 2026 | 7.15 | 7.75 | 7.15 | 7.70 | 7.66 | 7.69% | 286,886 |
| Jun 22, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.11 | 1.42% | 5,869 |
| Jun 19, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.01 | -2.08% | 90,389 |
| Jun 18, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.16 | -0.69% | 9,559 |
| Jun 17, 2026 | 7.30 | 7.35 | 7.15 | 7.25 | 7.21 | -0.68% | 46,864 |
| Jun 16, 2026 | 7.35 | 7.40 | 7.20 | 7.30 | 7.26 | -1.35% | 17,417 |
| Jun 15, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.36 | - | 31,286 |
| Jun 12, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.36 | -0.67% | 15,876 |
| Jun 11, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.41 | - | 24,543 |
| Jun 10, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.41 | 2.05% | 76,776 |
| Jun 9, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.26 | -1.35% | 133,753 |
| Jun 8, 2026 | 7.35 | 7.55 | 7.35 | 7.40 | 7.36 | 0.68% | 106,771 |
| Jun 5, 2026 | 7.20 | 7.40 | 7.20 | 7.35 | 7.31 | 2.08% | 64,247 |
| Jun 4, 2026 | 6.95 | 7.20 | 6.80 | 7.20 | 7.16 | 4.35% | 153,912 |
| Jun 2, 2026 | 7.15 | 7.15 | 6.85 | 6.90 | 6.86 | -3.50% | 33,722 |
| May 29, 2026 | 7.05 | 7.20 | 7.05 | 7.15 | 7.11 | 0.70% | 38,130 |