Adobe Inc. (BKK:ADBE03)
Thailand · Delayed Price · Currency is THB 1.760
-0.020 (-1.12%)
At close: Apr 30, 2026
BKK:ADBE03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 344,382 |
| Apr 29, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 2.30% | 459,543 |
| Apr 28, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 1,668 |
| Apr 27, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 291,940 |
| Apr 24, 2026 | 1.79 | 1.79 | 1.68 | 1.74 | 1.74 | -3.33% | 522,389 |
| Apr 23, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 515,020 |
| Apr 22, 2026 | 1.81 | 1.83 | 1.76 | 1.83 | 1.83 | 3.39% | 218,203 |
| Apr 21, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 1.72% | 1,161,384 |
| Apr 20, 2026 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.33% | 1,997,300 |
| Apr 17, 2026 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 283,728 |
| Apr 16, 2026 | 1.65 | 1.78 | 1.60 | 1.78 | 1.78 | 7.23% | 1,049,124 |
| Apr 10, 2026 | 1.65 | 1.72 | 1.63 | 1.66 | 1.66 | -2.92% | 1,492,034 |
| Apr 9, 2026 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 420,197 |
| Apr 8, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 1,783,128 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.68% | 117,316 |
| Apr 3, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 270,036 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 22,058 |
| Apr 1, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 6,735 |
| Mar 31, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 2.31% | 1,734 |
| Mar 30, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -2.26% | 618,207 |
| Mar 27, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 2.91% | 1,710,792 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -2.27% | 36,194 |
| Mar 25, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | -2.22% | 41,741 |
| Mar 24, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 32,800 |
| Mar 23, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 5,962 |
| Mar 20, 2026 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 52,604 |
| Mar 19, 2026 | 1.84 | 1.85 | 1.79 | 1.80 | 1.80 | -2.70% | 6,587 |
| Mar 18, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 2.21% | 1,962 |
| Mar 17, 2026 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | -1.09% | 132,314 |
| Mar 16, 2026 | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | 2.81% | 142,149 |
| Mar 13, 2026 | 1.94 | 1.96 | 1.77 | 1.78 | 1.78 | -8.25% | 212,001 |
| Mar 12, 2026 | 1.95 | 1.98 | 1.91 | 1.94 | 1.94 | - | 3,660 |
| Mar 11, 2026 | 1.94 | 2.00 | 1.90 | 1.94 | 1.94 | -3.96% | 32,385 |
| Mar 10, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | - | 41,481 |
| Mar 9, 2026 | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 78,595 |
| Mar 6, 2026 | 1.92 | 2.02 | 1.92 | 2.00 | 2.00 | 4.17% | 37,832 |
| Mar 5, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | - | 4,700 |
| Mar 4, 2026 | 1.81 | 1.93 | 1.81 | 1.92 | 1.92 | 6.67% | 140,059 |
| Mar 2, 2026 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 54,333 |
| Feb 27, 2026 | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | 0.56% | 51,554 |
| Feb 26, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | - | 24,652 |
| Feb 25, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 85,503 |
| Feb 24, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -4.49% | 67,541 |
| Feb 23, 2026 | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | -2.20% | 32,268 |
| Feb 20, 2026 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 126,305 |
| Feb 19, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | - | 70,795 |
| Feb 18, 2026 | 1.82 | 1.87 | 1.79 | 1.83 | 1.83 | - | 780,620 |
| Feb 17, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 1.67% | 149,612 |
| Feb 16, 2026 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -0.55% | 149,782 |
| Feb 13, 2026 | 1.82 | 1.83 | 1.74 | 1.81 | 1.81 | 1.12% | 121,390 |