Adobe Inc. (BKK:ADBE03)
Thailand · Delayed Price · Currency is THB 1.620
-0.050 (-2.99%)
Last updated: Jul 24, 2026, 2:29 PM ICT
BKK:ADBE03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.91% | 792,268 |
| Jul 22, 2026 | 1.71 | 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 |
| Jul 10, 2026 | 1.62 | 1.67 | 1.59 | 1.66 | 1.66 | 1.84% | 22,207 |
| Jul 9, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | - | 14,069 |
| Jul 8, 2026 | 1.63 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 116,750 |
| Jul 7, 2026 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | 180,057 |
| Jul 6, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 94,654 |
| 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 |