Adobe Inc. (BKK:ADBE06)
Thailand · Delayed Price · Currency is THB 2.920
+0.100 (3.55%)
At close: Oct 22, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.92 | 2.98 | 2.88 | 2.88 | 2.88 | -1.37% | 633,865 |
| Oct 28, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | -0.68% | 195,380 |
| Oct 27, 2025 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 922,772 |
| Oct 24, 2025 | 2.94 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | 2,033,792 |
| Oct 22, 2025 | 2.82 | 2.94 | 2.80 | 2.92 | 2.92 | 3.55% | 1,755,639 |
| Oct 21, 2025 | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | 3.68% | 1,005,104 |
| Oct 20, 2025 | 2.66 | 2.74 | 2.66 | 2.72 | 2.72 | 2.26% | 328,577 |
| Oct 17, 2025 | 2.70 | 2.72 | 2.64 | 2.66 | 2.66 | -1.48% | 614,621 |
| Oct 16, 2025 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -1.46% | 605,507 |
| Oct 15, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 199,496 |
| Oct 14, 2025 | 2.84 | 2.86 | 2.74 | 2.76 | 2.76 | -2.13% | 655,353 |
| Oct 10, 2025 | 2.84 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 108,393 |
| Oct 9, 2025 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 358,058 |
| Oct 8, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -1.40% | 798,920 |
| Oct 7, 2025 | 2.84 | 2.88 | 2.80 | 2.86 | 2.86 | 0.70% | 365,872 |
| Oct 6, 2025 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | -0.70% | 649,135 |
| Oct 3, 2025 | 2.78 | 2.88 | 2.78 | 2.86 | 2.86 | 2.14% | 2,133,221 |
| Oct 2, 2025 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | -1.41% | 471,604 |
| Oct 1, 2025 | 2.90 | 2.94 | 2.82 | 2.84 | 2.84 | -2.07% | 297,512 |
| Sep 30, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 134,168 |
| Sep 29, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.82% | 367,368 |
| Sep 26, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | - | 50,418 |
| Sep 25, 2025 | 2.86 | 2.86 | 2.78 | 2.84 | 2.84 | - | 1,211,664 |
| Sep 24, 2025 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | -2.74% | 379,313 |
| Sep 23, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 322,909 |
| Sep 22, 2025 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 1,530,343 |
| Sep 19, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 1,015,196 |
| Sep 18, 2025 | 2.80 | 2.94 | 2.80 | 2.92 | 2.92 | 4.29% | 668,552 |
| Sep 17, 2025 | 2.78 | 2.82 | 2.78 | 2.80 | 2.80 | 1.45% | 1,205,960 |
| Sep 16, 2025 | 2.80 | 2.86 | 2.74 | 2.76 | 2.76 | -1.43% | 388,660 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.72 | 2.80 | 2.80 | -3.45% | 3,089,778 |
| Sep 12, 2025 | 2.84 | 2.92 | 2.76 | 2.90 | 2.90 | 2.11% | 3,635,989 |
| Sep 11, 2025 | 2.86 | 2.86 | 2.78 | 2.84 | 2.84 | - | 255,072 |
| Sep 10, 2025 | 2.86 | 2.90 | 2.82 | 2.84 | 2.84 | -0.70% | 404,297 |
| Sep 9, 2025 | 2.80 | 2.86 | 2.74 | 2.86 | 2.86 | 2.14% | 202,240 |
| Sep 8, 2025 | 2.78 | 2.84 | 2.76 | 2.80 | 2.80 | 0.72% | 206,600 |
| Sep 5, 2025 | 2.78 | 2.80 | 2.70 | 2.78 | 2.78 | -0.71% | 1,318,607 |
| Sep 4, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 147,927 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.76 | 2.82 | 2.82 | -2.08% | 397,339 |
| Sep 2, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 14,422 |
| Sep 1, 2025 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 2.10% | 63,734 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | -1.38% | 166,404 |
| Aug 28, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 0.69% | 196,245 |
| Aug 27, 2025 | 2.94 | 2.96 | 2.88 | 2.88 | 2.88 | -2.04% | 290,278 |
| Aug 26, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 65,204 |
| Aug 25, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 169,924 |
| Aug 22, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 499,939 |
| Aug 21, 2025 | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | -2.04% | 192,679 |
| Aug 20, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 199,918 |
| Aug 19, 2025 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 78,182 |