BKK:ADBE03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.59	1.65	1.59	1.62	1.62	1.89%	500,907
Jul 2, 2026	1.54	1.59	1.54	1.59	1.59	3.25%	485,252
Jul 1, 2026	1.51	1.54	1.50	1.54	1.54	0.65%	127,398
Jun 30, 2026	1.52	1.55	1.51	1.53	1.53	1.32%	214,006
Jun 29, 2026	1.46	1.52	1.46	1.51	1.51	3.42%	468,519
Jun 26, 2026	1.44	1.49	1.43	1.46	1.46	1.39%	12,442
Jun 25, 2026	1.46	1.49	1.44	1.44	1.44	-2.04%	115,781
Jun 24, 2026	1.45	1.48	1.45	1.47	1.47	1.38%	211,344
Jun 23, 2026	1.42	1.46	1.41	1.45	1.45	2.11%	214,342
Jun 22, 2026	1.42	1.43	1.42	1.42	1.42	-	166,910
Jun 19, 2026	1.43	1.43	1.40	1.42	1.42	-0.70%	370,165
Jun 18, 2026	1.51	1.51	1.43	1.43	1.43	-4.67%	764,140
Jun 17, 2026	1.49	1.52	1.48	1.50	1.50	-	397,496
Jun 16, 2026	1.51	1.53	1.49	1.50	1.50	-0.66%	888,092
Jun 15, 2026	1.49	1.52	1.44	1.51	1.51	-0.66%	879,694
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