AbbVie Inc. (BKK:ABBV80)
Thailand · Delayed Price · Currency is THB 8.70
-0.15 (-1.69%)
At close: Oct 2, 2026
BKK:ABBV80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.80 | 8.85 | 8.65 | 8.70 | 8.70 | -1.69% | 7,081 |
| Oct 1, 2026 | 8.90 | 8.90 | 8.75 | 8.85 | 8.85 | -0.56% | 26,372 |
| Sep 30, 2026 | 8.80 | 9.00 | 8.75 | 8.90 | 8.90 | -1.11% | 6,879 |
| Sep 29, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 29,781 |
| Sep 28, 2026 | 8.95 | 8.95 | 8.75 | 8.95 | 8.95 | 1.13% | 20,388 |
| Sep 25, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 1,532 |
| Sep 24, 2026 | 8.90 | 8.95 | 8.80 | 8.80 | 8.80 | -0.56% | 29,579 |
| Sep 23, 2026 | 8.85 | 8.90 | 8.75 | 8.85 | 8.85 | 1.72% | 23,596 |
| Sep 22, 2026 | 8.85 | 8.85 | 8.65 | 8.70 | 8.70 | -1.14% | 17,168 |
| Sep 21, 2026 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 0.57% | 34,944 |
| Sep 18, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | 34,515 |
| Sep 17, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 32,721 |
| Sep 16, 2026 | 8.70 | 8.80 | 8.55 | 8.80 | 8.80 | -1.12% | 791 |
| Sep 15, 2026 | 8.70 | 8.90 | 8.55 | 8.90 | 8.90 | 3.49% | 87,780 |
| Sep 14, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 4,669 |
| Sep 11, 2026 | 8.45 | 8.55 | 8.30 | 8.50 | 8.50 | 2.41% | 28,774 |
| Sep 10, 2026 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 7,554 |
| Sep 9, 2026 | 8.35 | 8.35 | 8.15 | 8.25 | 8.25 | -1.79% | 28,505 |
| Sep 8, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -1.75% | 57,896 |
| Sep 7, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 0.59% | 2,827 |
| Sep 4, 2026 | 8.50 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 18,091 |
| Sep 3, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 0.58% | 14,232 |
| Sep 2, 2026 | 8.65 | 8.70 | 8.55 | 8.65 | 8.65 | 1.76% | 9,226 |
| Sep 1, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 9,800 |
| Aug 31, 2026 | 8.45 | 8.55 | 8.40 | 8.45 | 8.45 | -1.17% | 4,770 |
| Aug 28, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 14,215 |
| Aug 27, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | -1.15% | 5,791 |
| Aug 26, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | 1.16% | 16,797 |
| Aug 25, 2026 | 8.65 | 8.70 | 8.60 | 8.60 | 8.60 | -0.58% | 12,268 |
| Aug 24, 2026 | 8.60 | 8.75 | 8.55 | 8.65 | 8.65 | 0.58% | 65,026 |
| Aug 21, 2026 | 8.55 | 8.80 | 8.50 | 8.60 | 8.60 | -1.71% | 48,758 |
| Aug 20, 2026 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | 1.74% | 35,390 |
| Aug 19, 2026 | 8.55 | 8.60 | 8.30 | 8.60 | 8.60 | 3.61% | 47,914 |
| Aug 18, 2026 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 5,040 |
| Aug 17, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | - | 16,934 |
| Aug 14, 2026 | 8.35 | 8.45 | 8.20 | 8.20 | 8.20 | -0.61% | 158,906 |
| Aug 13, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | 1.23% | 18,369 |
| Aug 11, 2026 | 8.15 | 8.25 | 8.05 | 8.15 | 8.15 | - | 40,487 |
| Aug 10, 2026 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | -0.61% | 41,716 |
| Aug 7, 2026 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | 62,097 |
| Aug 6, 2026 | 8.20 | 8.30 | 8.15 | 8.15 | 8.15 | - | 32,187 |
| Aug 5, 2026 | 8.10 | 8.20 | 8.05 | 8.15 | 8.15 | -1.21% | 130,674 |
| Aug 4, 2026 | 8.25 | 8.45 | 8.20 | 8.25 | 8.25 | -2.37% | 98,276 |
| Aug 3, 2026 | 8.35 | 8.50 | 8.20 | 8.45 | 8.45 | -1.74% | 76,359 |
| 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 |