AbbVie Inc. (BKK:ABBV80)
Thailand · Delayed Price · Currency is THB 9.75
+0.10 (1.04%)
At close: Oct 22, 2026
BKK:ABBV80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.65 | 9.75 | 9.50 | 9.75 | 9.75 | 1.04% | 38,068 |
| Oct 21, 2026 | 9.70 | 9.75 | 9.55 | 9.65 | 9.65 | 0.52% | 14,969 |
| Oct 20, 2026 | 9.65 | 9.65 | 9.50 | 9.60 | 9.60 | -1.03% | 20,811 |
| Oct 19, 2026 | 9.60 | 9.75 | 9.45 | 9.70 | 9.70 | -0.51% | 5,672 |
| Oct 15, 2026 | 9.60 | 9.75 | 9.45 | 9.75 | 9.75 | 6.63% | 99,516 |
| Oct 14, 2026 | 9.40 | 9.45 | 9.15 | 9.20 | 9.14 | -0.54% | 31,350 |
| Oct 12, 2026 | 9.15 | 9.40 | 9.15 | 9.25 | 9.19 | 1.09% | 57,221 |
| Oct 9, 2026 | 9.20 | 9.25 | 9.00 | 9.15 | 9.09 | -0.54% | 87,072 |
| Oct 8, 2026 | 9.10 | 9.25 | 9.05 | 9.20 | 9.14 | 1.66% | 55,064 |
| Oct 7, 2026 | 8.95 | 9.05 | 8.85 | 9.05 | 8.99 | 1.69% | 26,309 |
| Oct 6, 2026 | 8.85 | 8.95 | 8.85 | 8.90 | 8.85 | -2.20% | 4,757 |
| Oct 5, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 9.04 | 4.60% | 2,467 |
| Oct 2, 2026 | 8.85 | 8.85 | 8.65 | 8.70 | 8.65 | -1.69% | 7,081 |
| Oct 1, 2026 | 8.80 | 8.90 | 8.75 | 8.85 | 8.80 | -0.56% | 26,372 |
| Sep 30, 2026 | 9.00 | 9.00 | 8.75 | 8.90 | 8.85 | -1.11% | 6,879 |
| Sep 29, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 8.94 | 0.56% | 29,781 |
| Sep 28, 2026 | 8.95 | 8.95 | 8.75 | 8.95 | 8.89 | 1.13% | 20,388 |
| Sep 25, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.80 | 0.57% | 1,532 |
| Sep 24, 2026 | 8.90 | 8.95 | 8.80 | 8.80 | 8.75 | -0.56% | 29,579 |
| Sep 23, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.80 | 1.72% | 23,596 |
| Sep 22, 2026 | 8.85 | 8.85 | 8.65 | 8.70 | 8.65 | -1.14% | 17,168 |
| Sep 21, 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 8.75 | 0.57% | 34,944 |
| Sep 18, 2026 | 8.70 | 8.80 | 8.70 | 8.75 | 8.70 | -0.57% | 34,515 |
| Sep 17, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.75 | - | 32,721 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.55 | 8.80 | 8.75 | -1.12% | 791 |
| Sep 15, 2026 | 8.65 | 8.90 | 8.55 | 8.90 | 8.85 | 3.49% | 87,780 |
| Sep 14, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.55 | 1.18% | 4,669 |
| Sep 11, 2026 | 8.30 | 8.55 | 8.30 | 8.50 | 8.45 | 2.41% | 28,774 |
| Sep 10, 2026 | 8.25 | 8.30 | 8.20 | 8.30 | 8.25 | 0.61% | 7,554 |
| Sep 9, 2026 | 8.35 | 8.35 | 8.15 | 8.25 | 8.20 | -1.79% | 28,505 |
| Sep 8, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.35 | -1.75% | 57,896 |
| Sep 7, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.50 | 0.59% | 2,827 |
| Sep 4, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.45 | -2.30% | 18,091 |
| Sep 3, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.65 | 0.58% | 14,232 |
| Sep 2, 2026 | 8.55 | 8.70 | 8.55 | 8.65 | 8.60 | 1.76% | 9,226 |
| Sep 1, 2026 | 8.45 | 8.55 | 8.45 | 8.50 | 8.45 | 0.59% | 9,800 |
| Aug 31, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 8.40 | -1.17% | 4,770 |
| Aug 28, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.50 | -0.58% | 14,215 |
| Aug 27, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.55 | -1.15% | 5,791 |
| Aug 26, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.65 | 1.16% | 16,797 |
| Aug 25, 2026 | 8.65 | 8.70 | 8.60 | 8.60 | 8.55 | -0.58% | 12,268 |
| Aug 24, 2026 | 8.60 | 8.75 | 8.55 | 8.65 | 8.60 | 0.58% | 65,026 |
| Aug 21, 2026 | 8.80 | 8.80 | 8.50 | 8.60 | 8.55 | -1.71% | 48,758 |
| Aug 20, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.70 | 1.74% | 35,390 |
| Aug 19, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.55 | 3.61% | 47,914 |
| Aug 18, 2026 | 8.25 | 8.30 | 8.20 | 8.30 | 8.25 | 1.22% | 5,040 |
| Aug 17, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.15 | - | 16,934 |
| Aug 14, 2026 | 8.25 | 8.45 | 8.20 | 8.20 | 8.15 | -0.61% | 158,906 |
| Aug 13, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.20 | 1.23% | 18,369 |
| Aug 11, 2026 | 8.15 | 8.25 | 8.05 | 8.15 | 8.10 | - | 40,487 |