Adobe Inc. (BKK:ADBE03)
Thailand · Delayed Price · Currency is THB 1.770
-0.090 (-4.84%)
At close: Sep 23, 2026
BKK:ADBE03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | - | -4.84% | 58,296 |
| Sep 22, 2026 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 84,929 |
| Sep 21, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | - | 52,481 |
| Sep 18, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -1.60% | 110,913 |
| Sep 17, 2026 | 1.89 | 1.90 | 1.85 | 1.88 | 1.88 | - | 70,829 |
| Sep 16, 2026 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -3.09% | 104,806 |
| Sep 15, 2026 | 1.95 | 1.96 | 1.90 | 1.94 | 1.94 | 2.65% | 265,517 |
| Sep 14, 2026 | 1.87 | 1.91 | 1.75 | 1.89 | 1.89 | 6.18% | 269,129 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -4.30% | 292,288 |
| Sep 10, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -1.06% | 1,218,323 |
| Sep 9, 2026 | 1.88 | 1.94 | 1.87 | 1.88 | 1.88 | -2.59% | 556,402 |
| Sep 8, 2026 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 148,903 |
| Sep 7, 2026 | 1.97 | 2.04 | 1.94 | 1.94 | 1.94 | -4.90% | 434,718 |
| Sep 4, 2026 | 2.08 | 2.14 | 2.04 | 2.04 | 2.04 | -0.97% | 164,979 |
| Sep 3, 2026 | 2.08 | 2.12 | 2.04 | 2.06 | 2.06 | -0.96% | 277,459 |
| Sep 2, 2026 | 2.14 | 2.18 | 2.08 | 2.08 | 2.08 | -1.89% | 1,178,000 |
| Sep 1, 2026 | 2.10 | 2.18 | 2.10 | 2.12 | 2.12 | - | 265,823 |
| Aug 31, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 445,819 |
| Aug 28, 2026 | 2.16 | 2.16 | 2.04 | 2.14 | 2.14 | 7.00% | 1,082,939 |
| Aug 27, 2026 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | 2.04% | 287,086 |
| Aug 26, 2026 | 1.97 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 78,981 |
| Aug 25, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 147,564 |
| Aug 24, 2026 | 1.99 | 2.02 | 1.97 | 2.02 | 2.02 | 2.02% | 169,568 |
| Aug 21, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 402,884 |
| Aug 20, 2026 | 1.99 | 2.00 | 1.92 | 1.97 | 1.97 | 3.14% | 439,660 |
| Aug 19, 2026 | 1.88 | 1.95 | 1.88 | 1.91 | 1.91 | 1.60% | 966,705 |
| Aug 18, 2026 | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -2.59% | 695,010 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -3.50% | 798,257 |
| Aug 14, 2026 | 1.93 | 2.00 | 1.89 | 2.00 | 2.00 | 3.09% | 296,799 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -3.96% | 804,847 |
| Aug 11, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 4.12% | 150,770 |
| Aug 10, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 1.57% | 864,587 |
| Aug 7, 2026 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | 2.14% | 116,645 |
| Aug 6, 2026 | 1.92 | 1.94 | 1.87 | 1.87 | 1.87 | -2.60% | 165,541 |
| Aug 5, 2026 | 1.84 | 1.92 | 1.83 | 1.92 | 1.92 | 3.23% | 216,098 |
| Aug 4, 2026 | 1.90 | 1.95 | 1.85 | 1.86 | 1.86 | -1.59% | 357,054 |
| Aug 3, 2026 | 1.82 | 1.89 | 1.81 | 1.89 | 1.89 | 3.28% | 994,029 |
| Jul 31, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | 1.83 | -7.11% | 247,874 |
| Jul 30, 2026 | 1.70 | 1.98 | 1.70 | 1.97 | 1.97 | 16.57% | 632,835 |
| Jul 27, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 3.68% | 777,746 |
| Jul 24, 2026 | 1.66 | 1.70 | 1.59 | 1.63 | 1.63 | -2.40% | 142,084 |
| Jul 23, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.91% | 792,268 |
| Jul 22, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 14,251 |
| Jul 21, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.95% | 73,274 |
| Jul 20, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 15,745 |
| Jul 17, 2026 | 1.69 | 1.76 | 1.66 | 1.73 | 1.73 | 2.37% | 370,633 |
| Jul 16, 2026 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 1.20% | 53,985 |
| Jul 15, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | -2.34% | 117,641 |
| Jul 14, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.79% | 228,994 |
| Jul 13, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 122,215 |