Skip to main content
logo
Adobe Inc. (BKK:ADBE06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.020
+0.020 (1.00%)
Last updated: Mar 24, 2026, 2:46 PM ICT

BKK:ADBE06 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262.002.041.992.002.00-0.99%958,635
Mar 20, 20262.022.041.992.022.021.00%756,258
Mar 19, 20262.082.082.002.002.00-3.85%815,233
Mar 18, 20262.042.082.042.082.081.96%353,763
Mar 17, 20262.002.061.982.042.040.99%473,433
Mar 16, 20262.022.081.992.022.021.00%608,836
Mar 13, 20262.022.221.982.002.00-7.41%1,272,655
Mar 12, 20262.162.222.142.162.16-0.92%285,559
Mar 11, 20262.202.242.122.182.18-3.54%273,979
Mar 10, 20262.242.262.222.262.260.89%469,955
Mar 9, 20262.262.262.202.242.24-0.88%479,050
Mar 6, 20262.162.282.162.262.264.63%564,208
Mar 5, 20262.182.182.122.162.161.89%244,296
Mar 4, 20262.042.182.022.122.123.92%348,503
Mar 2, 20262.002.041.962.042.042.00%549,078
Feb 27, 20261.982.041.982.002.001.01%222,676
Feb 26, 20262.022.021.961.981.98-147,312
Feb 25, 20261.982.001.911.981.983.13%97,885
Feb 24, 20261.932.021.901.921.92-4.00%1,089,811
Feb 23, 20262.022.021.982.002.00-1.96%144,501
Feb 20, 20262.042.062.002.042.04-106,284
Feb 19, 20262.042.082.022.042.04-0.97%14,849
Feb 18, 20262.042.102.002.062.06-248,882
Feb 17, 20262.062.062.042.062.060.98%239,363
Feb 16, 20262.042.082.022.042.040.99%26,992
Feb 13, 20262.022.061.952.022.021.51%234,980
Feb 12, 20262.002.081.991.991.99-4.33%451,745
Feb 11, 20262.062.102.062.082.08-1,363,208
Feb 10, 20262.122.122.062.082.08-1.89%130,971
Feb 9, 20262.162.162.082.122.12-349,520
Feb 6, 20262.222.222.122.122.12-4.50%97,296
Feb 5, 20262.122.242.102.222.224.72%614,828
Feb 4, 20262.282.282.122.122.12-7.83%789,687
Feb 3, 20262.322.362.302.302.30-165,703
Feb 2, 20262.282.322.282.302.300.88%691,086
Jan 30, 20262.302.302.222.282.28-0.87%804,137
Jan 29, 20262.322.382.302.302.30-66,646
Jan 28, 20262.382.382.282.302.30-3.36%204,199
Jan 27, 20262.362.402.362.382.381.71%358,750
Jan 26, 20262.342.362.342.342.34-59,411
Jan 23, 20262.322.362.322.342.34-173,991
Jan 22, 20262.262.342.262.342.343.54%215,736
Jan 21, 20262.282.282.242.262.26-0.88%307,171
Jan 20, 20262.362.362.262.282.28-2.56%321,766
Jan 19, 20262.382.402.322.342.34-1.68%399,444
Jan 16, 20262.402.402.362.382.38-0.83%233,413
Jan 15, 20262.442.462.382.402.40-1.64%404,579
Jan 14, 20262.562.562.422.442.44-4.69%2,182,494
Jan 13, 20262.562.582.542.562.56-0.78%110,879
Jan 12, 20262.622.662.582.582.58-3.73%148,794