Skip to main content
logo
Adobe Inc. (BKK:ADBE06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.040
+0.040 (2.00%)
Last updated: Mar 2, 2026, 4:28 PM ICT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20262.722.722.642.682.680.75%2,183,557
Jan 8, 20262.622.682.622.662.661.53%490,219
Jan 7, 20262.622.642.582.622.621.55%261,796
Jan 6, 20262.602.622.562.582.58-195,456
Jan 5, 20262.762.802.582.582.58-6.52%140,639
Dec 30, 20252.782.802.762.762.76-0.72%48,176
Dec 29, 20252.742.782.742.782.781.46%44,265
Dec 26, 20252.722.762.722.742.740.74%18,511
Dec 25, 20252.722.762.722.722.72-14,468
Dec 24, 20252.802.802.722.722.72-2.86%254,965
Dec 23, 20252.782.802.762.802.800.72%15,440
Dec 22, 20252.802.802.782.782.78-0.71%85,263
Dec 19, 20252.802.822.762.802.800.72%96,319
Dec 18, 20252.742.802.742.782.781.46%233,031