Adobe Inc. (BKK:ADBE06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.880
-0.060 (-2.04%)
At close: Aug 27, 2025

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252.902.962.882.88--2.04%290,278
Aug 26, 20252.962.962.922.94-0.68%65,204
Aug 25, 20252.902.962.902.92-0.69%169,924
Aug 22, 20252.902.902.842.90-0.69%499,939
Aug 21, 20252.922.942.862.88--2.04%192,679
Aug 20, 20252.922.962.902.94-0.68%199,918
Aug 19, 20252.902.922.862.92-0.69%78,182
Aug 18, 20252.862.922.842.90-1.40%133,428
Aug 15, 20252.882.882.822.86--75,556
Aug 14, 20252.762.862.742.86-3.62%441,300
Aug 13, 20252.762.762.742.76--229,674
Aug 8, 20252.802.802.682.76--1.43%218,908
Aug 7, 20252.762.842.742.80-1.45%72,535
Aug 6, 20252.782.782.722.76--112,214
Aug 5, 20252.862.862.742.76--3.50%949,938
Aug 4, 20252.922.922.842.86--2.72%105,934
Aug 1, 20252.982.982.922.94--1.34%207,123
Jul 31, 20253.043.042.962.98--2.61%80,636
Jul 30, 20253.003.063.003.06-1.32%268,729
Jul 29, 20253.023.022.963.02--131,024
Jul 25, 20253.003.042.983.02-0.67%104,336
Jul 24, 20253.003.022.963.00--0.66%451,732
Jul 23, 20252.983.022.983.02-1.34%624,678
Jul 22, 20252.962.982.922.98--127,601
Jul 21, 20252.982.982.942.98--172,337
Jul 18, 20252.963.002.942.98-0.68%178,798
Jul 17, 20252.982.982.922.96--0.67%81,138
Jul 16, 20252.983.002.962.98--80,161
Jul 15, 20252.943.002.922.98-1.36%174,642
Jul 14, 20253.023.022.922.94--3.29%248,683
Jul 11, 20253.123.143.023.04--2.56%228,526
Jul 9, 20253.083.143.083.12-1.30%23,595
Jul 8, 20253.103.103.063.08--0.65%343,850
Jul 7, 20253.103.103.083.10--10,728
Jul 4, 20253.083.103.083.10-1.31%206,411
Jul 3, 20253.123.123.023.06--2.55%231,559
Jul 2, 20253.143.203.083.14--171,631
Jul 1, 20253.183.183.143.14--0.63%49,944
Jun 30, 20253.163.183.103.16--218,079
Jun 27, 20253.163.163.123.16-0.64%65,478
Jun 26, 20253.143.163.103.14--60,070
Jun 25, 20253.143.143.103.14-0.64%244,621
Jun 24, 20253.103.143.083.12-0.65%32,904
Jun 23, 20253.103.123.083.10--22,254
Jun 20, 20253.103.123.083.10--3,562
Jun 19, 20253.143.163.083.10--1.90%52,669
Jun 18, 20253.243.263.123.16--3.07%864,854
Jun 17, 20253.203.283.183.26-1.87%138,935
Jun 16, 20253.243.243.123.20--3.61%174,175
Jun 14, 20253.243.323.123.32--150,222