Adobe Inc. (BKK:ADBE06)
Thailand · Delayed Price · Currency is THB 2.760
-0.100 (-3.50%)
At close: Aug 5, 2025, 4:30 PM ICT
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.76 | 2.86 | 2.74 | 2.76 | - | -3.50% | 949,938 |
| Aug 4, 2025 | 2.92 | 2.92 | 2.84 | 2.86 | - | -2.72% | 105,934 |
| Aug 1, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | - | -1.34% | 207,123 |
| Jul 31, 2025 | 3.04 | 3.04 | 2.96 | 2.98 | - | -2.61% | 80,636 |
| Jul 30, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | - | 1.32% | 268,729 |
| Jul 29, 2025 | 3.02 | 3.02 | 2.96 | 3.02 | - | - | 131,024 |
| Jul 25, 2025 | 3.00 | 3.04 | 2.98 | 3.02 | - | 0.67% | 104,336 |
| Jul 24, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | - | -0.66% | 451,732 |
| Jul 23, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | - | 1.34% | 624,678 |
| Jul 22, 2025 | 2.96 | 2.98 | 2.92 | 2.98 | - | - | 127,601 |
| Jul 21, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | - | - | 172,337 |
| Jul 18, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | - | 0.68% | 178,798 |
| Jul 17, 2025 | 2.98 | 2.98 | 2.92 | 2.96 | - | -0.67% | 81,138 |
| Jul 16, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | - | - | 80,161 |
| Jul 15, 2025 | 2.94 | 3.00 | 2.92 | 2.98 | - | 1.36% | 174,642 |
| Jul 14, 2025 | 3.02 | 3.02 | 2.92 | 2.94 | - | -3.29% | 248,683 |
| Jul 11, 2025 | 3.12 | 3.14 | 3.02 | 3.04 | - | -2.56% | 228,526 |
| Jul 9, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | - | 1.30% | 23,595 |
| Jul 8, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | - | -0.65% | 343,850 |
| Jul 7, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | - | - | 10,728 |
| Jul 4, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | - | 1.31% | 206,411 |
| Jul 3, 2025 | 3.12 | 3.12 | 3.02 | 3.06 | - | -2.55% | 231,559 |
| Jul 2, 2025 | 3.14 | 3.20 | 3.08 | 3.14 | - | - | 171,631 |
| Jul 1, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | - | -0.63% | 49,944 |
| Jun 30, 2025 | 3.16 | 3.18 | 3.10 | 3.16 | - | - | 218,079 |
| Jun 27, 2025 | 3.16 | 3.16 | 3.12 | 3.16 | - | 0.64% | 65,478 |
| Jun 26, 2025 | 3.14 | 3.16 | 3.10 | 3.14 | - | - | 60,070 |
| Jun 25, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | - | 0.64% | 244,621 |
| Jun 24, 2025 | 3.10 | 3.14 | 3.08 | 3.12 | - | 0.65% | 32,904 |
| Jun 23, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | - | - | 22,254 |
| Jun 20, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | - | - | 3,562 |
| Jun 19, 2025 | 3.14 | 3.16 | 3.08 | 3.10 | - | -1.90% | 52,669 |
| Jun 18, 2025 | 3.24 | 3.26 | 3.12 | 3.16 | - | -3.07% | 864,854 |
| Jun 17, 2025 | 3.20 | 3.28 | 3.18 | 3.26 | - | 1.87% | 138,935 |
| Jun 16, 2025 | 3.24 | 3.24 | 3.12 | 3.20 | - | -3.61% | 174,175 |
| Jun 14, 2025 | 3.24 | 3.32 | 3.12 | 3.32 | - | - | 150,222 |
| Jun 13, 2025 | 3.38 | 3.38 | 3.28 | 3.32 | - | -1.78% | 447,749 |
| Jun 12, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | - | - | 18,198 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | - | -1.17% | 4,212 |
| Jun 10, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | - | -0.58% | 23,496 |
| Jun 9, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | - | 0.58% | 50,482 |
| Jun 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 0.59% | 40 |
| Jun 5, 2025 | 3.38 | 3.44 | 3.36 | 3.40 | - | 0.59% | 76,404 |
| Jun 4, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | - | -1.17% | 2,371 |
| May 31, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | - | 1.79% | 21,301 |
| May 30, 2025 | 3.40 | 3.42 | 3.36 | 3.36 | - | -2.33% | 17,528 |
| May 29, 2025 | 3.42 | 3.44 | 3.36 | 3.44 | - | 1.18% | 28,579 |
| May 28, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | - | - | 11,827 |
| May 27, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | - | -0.58% | 10,005 |
| May 26, 2025 | 3.42 | 3.42 | 3.38 | 3.42 | - | 2.40% | 82 |