AbbVie Inc. (BKK:ABBV80)
Thailand · Delayed Price · Currency is THB 8.60
-0.25 (-2.82%)
At close: Jul 31, 2026
BKK:ABBV80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.65 | 8.85 | 8.50 | 8.60 | 8.60 | -2.82% | 127,318 |
| Jul 30, 2026 | 8.75 | 8.90 | 8.70 | 8.85 | 8.85 | 1.14% | 19,865 |
| Jul 27, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | 15,059 |
| Jul 24, 2026 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | 1.75% | 11,128 |
| Jul 23, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -1.72% | 53,046 |
| Jul 22, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 2.96% | 19,984 |
| Jul 21, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.17% | 66,826 |
| Jul 20, 2026 | 8.60 | 8.70 | 8.55 | 8.55 | 8.55 | - | 49,545 |
| Jul 17, 2026 | 8.30 | 8.55 | 8.25 | 8.55 | 8.55 | 4.27% | 88,081 |
| Jul 16, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 18,960 |
| Jul 15, 2026 | 8.20 | 8.40 | 8.15 | 8.30 | 8.30 | 0.08% | 72,879 |
| Jul 14, 2026 | 8.30 | 8.40 | 8.25 | 8.35 | 8.29 | 1.21% | 24,364 |
| Jul 13, 2026 | 8.35 | 8.35 | 8.20 | 8.25 | 8.19 | -1.79% | 52,096 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.34 | -1.18% | 36,712 |
| Jul 9, 2026 | 8.45 | 8.55 | 8.45 | 8.50 | 8.44 | 0.59% | 31,832 |
| Jul 8, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.39 | -2.31% | 8,674 |
| Jul 7, 2026 | 8.70 | 8.70 | 8.50 | 8.65 | 8.59 | -1.14% | 112,571 |
| Jul 6, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.69 | 1.16% | 12,758 |
| Jul 3, 2026 | 8.40 | 8.80 | 8.35 | 8.65 | 8.59 | 2.98% | 78,305 |
| Jul 2, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.34 | -1.75% | 114,905 |
| Jul 1, 2026 | 8.45 | 8.55 | 8.30 | 8.55 | 8.49 | 1.18% | 39,808 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.39 | - | 23,155 |
| Jun 29, 2026 | 8.25 | 8.55 | 8.20 | 8.45 | 8.39 | 3.05% | 170,349 |
| Jun 26, 2026 | 7.85 | 8.25 | 7.85 | 8.20 | 8.14 | 5.13% | 36,686 |
| Jun 25, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.75 | 1.30% | 47,276 |
| Jun 24, 2026 | 7.75 | 7.90 | 7.70 | 7.70 | 7.65 | - | 3,460 |
| Jun 23, 2026 | 7.20 | 7.70 | 7.20 | 7.70 | 7.65 | 6.94% | 72,566 |
| Jun 22, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.15 | 1.41% | 2,399 |
| Jun 19, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.05 | -1.39% | 13,858 |
| Jun 18, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.15 | -1.37% | 19,383 |
| Jun 17, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.25 | 2.10% | 1,588 |
| Jun 16, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.10 | -4.03% | 31,887 |
| Jun 15, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.40 | - | 43,152 |
| Jun 12, 2026 | 7.45 | 7.50 | 7.35 | 7.45 | 7.40 | - | 430,275 |
| Jun 11, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.40 | 0.68% | 8,942 |
| Jun 10, 2026 | 7.35 | 7.55 | 7.35 | 7.40 | 7.35 | 0.68% | 11,381 |
| Jun 9, 2026 | 7.45 | 7.50 | 7.30 | 7.35 | 7.30 | -0.68% | 32,832 |
| Jun 8, 2026 | 7.45 | 7.60 | 7.40 | 7.40 | 7.35 | - | 171,549 |
| Jun 5, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.35 | 4.23% | 42,312 |
| Jun 4, 2026 | 7.00 | 7.20 | 6.85 | 7.10 | 7.05 | -1.39% | 67,561 |
| Jun 2, 2026 | 7.20 | 7.20 | 6.90 | 7.20 | 7.15 | - | 163,919 |
| May 29, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.15 | 1.41% | 47,303 |
| May 28, 2026 | 6.95 | 7.20 | 6.95 | 7.10 | 7.05 | 1.43% | 165,155 |
| May 27, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 6.95 | -1.41% | 79,684 |
| May 26, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 7.05 | -0.70% | 299,012 |
| May 25, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.10 | 2.14% | 204,348 |
| May 22, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 6.95 | - | 139,415 |
| May 21, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 6.95 | -0.71% | 176,680 |
| May 20, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.00 | 3.68% | 135,501 |
| May 19, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.75 | -1.45% | 26,319 |