Adobe Inc. (BKK:ADBE06)
Thailand · Delayed Price · Currency is THB 2.800
+0.040 (1.45%)
At close: Sep 17, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | - | 1.45% | 322,263 |
| Sep 16, 2025 | 2.78 | 2.86 | 2.74 | 2.76 | - | -1.43% | 388,660 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.72 | 2.80 | - | -3.45% | 3,089,778 |
| Sep 12, 2025 | 2.84 | 2.92 | 2.76 | 2.90 | - | 2.11% | 3,635,989 |
| Sep 11, 2025 | 2.86 | 2.86 | 2.78 | 2.84 | - | - | 255,072 |
| Sep 10, 2025 | 2.86 | 2.90 | 2.82 | 2.84 | - | -0.70% | 404,297 |
| Sep 9, 2025 | 2.80 | 2.86 | 2.74 | 2.86 | - | 2.14% | 202,240 |
| Sep 8, 2025 | 2.78 | 2.84 | 2.76 | 2.80 | - | 0.72% | 206,600 |
| Sep 5, 2025 | 2.78 | 2.80 | 2.70 | 2.78 | - | -0.71% | 1,318,607 |
| Sep 4, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | - | -0.71% | 147,927 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.76 | 2.82 | - | -2.08% | 397,339 |
| Sep 2, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | - | -1.37% | 14,422 |
| Sep 1, 2025 | 2.84 | 2.92 | 2.84 | 2.92 | - | 2.10% | 63,734 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.82 | 2.86 | - | -1.38% | 166,404 |
| Aug 28, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | - | 0.69% | 196,245 |
| Aug 27, 2025 | 2.94 | 2.96 | 2.88 | 2.88 | - | -2.04% | 290,278 |
| Aug 26, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | - | 0.68% | 65,204 |
| Aug 25, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | - | 0.69% | 169,924 |
| Aug 22, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | - | 0.69% | 499,939 |
| Aug 21, 2025 | 2.92 | 2.94 | 2.86 | 2.88 | - | -2.04% | 192,679 |
| Aug 20, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | - | 0.68% | 199,918 |
| Aug 19, 2025 | 2.90 | 2.92 | 2.86 | 2.92 | - | 0.69% | 78,182 |
| Aug 18, 2025 | 2.86 | 2.92 | 2.84 | 2.90 | - | 1.40% | 133,428 |
| Aug 15, 2025 | 2.88 | 2.88 | 2.82 | 2.86 | - | - | 75,556 |
| Aug 14, 2025 | 2.76 | 2.86 | 2.74 | 2.86 | - | 3.62% | 441,300 |
| Aug 13, 2025 | 2.76 | 2.76 | 2.74 | 2.76 | - | - | 229,674 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.68 | 2.76 | - | -1.43% | 218,908 |
| Aug 7, 2025 | 2.76 | 2.84 | 2.74 | 2.80 | - | 1.45% | 72,535 |
| Aug 6, 2025 | 2.78 | 2.78 | 2.72 | 2.76 | - | - | 112,214 |
| Aug 5, 2025 | 2.86 | 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 |