Adobe Inc. (BKK:ADBE03)
Thailand · Delayed Price · Currency is THB 1.520
-0.200 (-11.63%)
At close: Jun 12, 2026
BKK:ADBE03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.71 | 1.71 | 1.50 | 1.52 | 1.52 | -11.63% | 824,057 |
| Jun 11, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | - | 32,267 |
| Jun 10, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 528,463 |
| Jun 9, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 179,998 |
| Jun 8, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 30,770 |
| Jun 5, 2026 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | - | 285,923 |
| Jun 4, 2026 | 1.96 | 1.96 | 1.86 | 1.89 | 1.89 | -3.57% | 241,081 |
| Jun 2, 2026 | 1.77 | 1.99 | 1.77 | 1.96 | 1.96 | 11.36% | 494,087 |
| May 29, 2026 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 22,490 |
| May 28, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 28,065 |
| May 27, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 486,428 |
| May 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 20,011 |
| May 25, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | - | 30,572 |
| May 22, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -2.20% | 17,632 |
| May 21, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 195,156 |
| May 20, 2026 | 1.88 | 1.93 | 1.84 | 1.85 | 1.85 | -1.60% | 86,328 |
| May 19, 2026 | 1.80 | 1.89 | 1.79 | 1.88 | 1.88 | 4.44% | 30,900 |
| May 18, 2026 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 4.05% | 70,665 |
| May 15, 2026 | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 537,392 |
| May 14, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -2.30% | 81,227 |
| May 13, 2026 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 28,106 |
| May 12, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -3.28% | 2,243,899 |
| May 11, 2026 | 1.84 | 1.84 | 1.77 | 1.83 | 1.83 | -0.54% | 876,654 |
| May 8, 2026 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 2.22% | 916,528 |
| May 7, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 5,564 |
| May 6, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 40,198 |
| May 5, 2026 | 1.75 | 1.86 | 1.72 | 1.85 | 1.85 | 5.11% | 157,825 |
| Apr 30, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 344,382 |
| Apr 29, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 2.30% | 459,543 |
| Apr 28, 2026 | 1.76 | 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 | 1.79 | 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 | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | -2.92% | 1,492,034 |
| Apr 9, 2026 | 1.75 | 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 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 270,036 |
| Apr 2, 2026 | 1.76 | 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 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -2.27% | 36,194 |
| Mar 25, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -2.22% | 41,741 |