AbbVie Inc. (BKK:ABBV80)
Thailand · Delayed Price · Currency is THB 8.25
-0.15 (-1.79%)
At close: Jul 13, 2026
BKK:ABBV80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | - | -0.60% | 1,049 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -1.18% | 36,712 |
| Jul 9, 2026 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 31,832 |
| Jul 8, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | -2.31% | 1,114 |
| Jul 7, 2026 | 8.55 | 8.70 | 8.50 | 8.65 | 8.65 | -1.14% | 112,571 |
| Jul 6, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | 12,758 |
| Jul 3, 2026 | 8.40 | 8.80 | 8.35 | 8.65 | 8.65 | 2.98% | 78,305 |
| Jul 2, 2026 | 8.45 | 8.50 | 8.30 | 8.40 | 8.40 | -1.75% | 114,905 |
| Jul 1, 2026 | 8.45 | 8.55 | 8.30 | 8.55 | 8.55 | 1.18% | 39,808 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.45 | - | 23,155 |
| Jun 29, 2026 | 8.25 | 8.55 | 8.20 | 8.45 | 8.45 | 3.05% | 170,349 |
| Jun 26, 2026 | 7.85 | 8.25 | 7.85 | 8.20 | 8.20 | 5.13% | 36,686 |
| Jun 25, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 1.30% | 47,276 |
| Jun 24, 2026 | 7.75 | 7.90 | 7.70 | 7.70 | 7.70 | - | 3,460 |
| Jun 23, 2026 | 7.65 | 7.70 | 7.20 | 7.70 | 7.70 | 6.94% | 72,566 |
| Jun 22, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 2,399 |
| Jun 19, 2026 | 7.15 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 13,858 |
| Jun 18, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 19,383 |
| Jun 17, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 2.10% | 1,588 |
| Jun 16, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -4.03% | 31,887 |
| Jun 15, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | - | 43,152 |
| Jun 12, 2026 | 7.45 | 7.50 | 7.35 | 7.45 | 7.45 | - | 430,275 |
| Jun 11, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 8,942 |
| Jun 10, 2026 | 7.35 | 7.55 | 7.35 | 7.40 | 7.40 | 0.68% | 11,381 |
| Jun 9, 2026 | 7.45 | 7.50 | 7.30 | 7.35 | 7.35 | -0.68% | 32,832 |
| Jun 8, 2026 | 7.45 | 7.60 | 7.40 | 7.40 | 7.40 | - | 171,549 |
| Jun 5, 2026 | 7.40 | 7.40 | 7.15 | 7.40 | 7.40 | 4.23% | 42,312 |
| Jun 4, 2026 | 7.00 | 7.20 | 6.85 | 7.10 | 7.10 | -1.39% | 67,561 |
| Jun 2, 2026 | 6.95 | 7.20 | 6.90 | 7.20 | 7.20 | - | 163,919 |
| May 29, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 47,303 |
| May 28, 2026 | 6.95 | 7.20 | 6.95 | 7.10 | 7.10 | 1.43% | 165,155 |
| May 27, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 79,684 |
| May 26, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 299,012 |
| May 25, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | 2.14% | 204,348 |
| May 22, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | - | 139,415 |
| May 21, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 176,680 |
| May 20, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 3.68% | 135,501 |
| May 19, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 26,319 |
| May 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 14,112 |
| May 15, 2026 | 6.85 | 6.95 | 6.75 | 6.95 | 6.95 | 0.72% | 30,712 |
| May 14, 2026 | 6.75 | 6.90 | 6.65 | 6.90 | 6.90 | 1.47% | 38,965 |