Adobe Inc. (BKK:ADBE06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.920
+0.100 (3.55%)
At close: Oct 22, 2025

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.922.982.882.882.88-1.37%633,865
Oct 28, 20252.922.942.882.922.92-0.68%195,380
Oct 27, 20252.902.942.882.942.941.38%922,772
Oct 24, 20252.942.962.882.902.90-0.68%2,033,792
Oct 22, 20252.822.942.802.922.923.55%1,755,639
Oct 21, 20252.722.822.722.822.823.68%1,005,104
Oct 20, 20252.662.742.662.722.722.26%328,577
Oct 17, 20252.702.722.642.662.66-1.48%614,621
Oct 16, 20252.762.762.682.702.70-1.46%605,507
Oct 15, 20252.782.782.722.742.74-0.72%199,496
Oct 14, 20252.842.862.742.762.76-2.13%655,353
Oct 10, 20252.842.862.822.822.82-0.70%108,393
Oct 9, 20252.842.862.822.842.840.71%358,058
Oct 8, 20252.862.862.802.822.82-1.40%798,920
Oct 7, 20252.842.882.802.862.860.70%365,872
Oct 6, 20252.862.862.802.842.84-0.70%649,135
Oct 3, 20252.782.882.782.862.862.14%2,133,221
Oct 2, 20252.842.842.762.802.80-1.41%471,604
Oct 1, 20252.902.942.822.842.84-2.07%297,512
Sep 30, 20252.942.942.882.902.90-0.68%134,168
Sep 29, 20252.862.922.862.922.922.82%367,368
Sep 26, 20252.842.882.842.842.84-50,418
Sep 25, 20252.862.862.782.842.84-1,211,664
Sep 24, 20252.922.922.822.842.84-2.74%379,313
Sep 23, 20252.902.922.882.922.920.69%322,909
Sep 22, 20252.942.962.902.902.90-1.36%1,530,343
Sep 19, 20252.922.962.902.942.940.68%1,015,196
Sep 18, 20252.802.942.802.922.924.29%668,552
Sep 17, 20252.782.822.782.802.801.45%1,205,960
Sep 16, 20252.802.862.742.762.76-1.43%388,660
Sep 15, 20252.902.902.722.802.80-3.45%3,089,778
Sep 12, 20252.842.922.762.902.902.11%3,635,989
Sep 11, 20252.862.862.782.842.84-255,072
Sep 10, 20252.862.902.822.842.84-0.70%404,297
Sep 9, 20252.802.862.742.862.862.14%202,240
Sep 8, 20252.782.842.762.802.800.72%206,600
Sep 5, 20252.782.802.702.782.78-0.71%1,318,607
Sep 4, 20252.802.822.782.802.80-0.71%147,927
Sep 3, 20252.882.882.762.822.82-2.08%397,339
Sep 2, 20252.922.922.882.882.88-1.37%14,422
Sep 1, 20252.842.922.842.922.922.10%63,734
Aug 29, 20252.902.902.822.862.86-1.38%166,404
Aug 28, 20252.902.922.882.902.900.69%196,245
Aug 27, 20252.942.962.882.882.88-2.04%290,278
Aug 26, 20252.962.962.922.942.940.68%65,204
Aug 25, 20252.902.962.902.922.920.69%169,924
Aug 22, 20252.902.902.842.902.900.69%499,939
Aug 21, 20252.922.942.862.882.88-2.04%192,679
Aug 20, 20252.922.962.902.942.940.68%199,918
Aug 19, 20252.902.922.862.922.920.69%78,182