Adobe Inc. (BKK:ADBE06)
Thailand · Delayed Price · Currency is THB 2.020
0.00 (0.00%)
At close: Oct 12, 2026
BKK:ADBE06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 462,307 |
| Oct 9, 2026 | 2.02 | 2.02 | 1.96 | 2.02 | 2.02 | 2.54% | 1,455,290 |
| Oct 8, 2026 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | -1.50% | 447,396 |
| Oct 7, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 758,404 |
| Oct 6, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 380,097 |
| Oct 5, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 601,791 |
| Oct 2, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 2.00% | 809,607 |
| Oct 1, 2026 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | 1.52% | 364,295 |
| Sep 30, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 1.55% | 1,255,741 |
| Sep 29, 2026 | 1.95 | 1.98 | 1.89 | 1.94 | 1.94 | -3.00% | 1,661,676 |
| Sep 28, 2026 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 560,767 |
| Sep 25, 2026 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 312,195 |
| Sep 24, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 876,180 |
| Sep 23, 2026 | 2.12 | 2.12 | 1.97 | 1.99 | 1.99 | -5.24% | 2,592,053 |
| Sep 22, 2026 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | 1.94% | 2,435,625 |
| Sep 21, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 254,108 |
| Sep 18, 2026 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | -0.94% | 656,244 |
| Sep 17, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | -0.93% | 2,008,727 |
| Sep 16, 2026 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | -0.93% | 2,162,286 |
| Sep 15, 2026 | 2.14 | 2.20 | 2.14 | 2.16 | 2.16 | - | 2,173,051 |
| Sep 14, 2026 | 1.98 | 2.16 | 1.97 | 2.16 | 2.16 | 9.09% | 3,424,248 |
| Sep 11, 2026 | 2.08 | 2.10 | 1.98 | 1.98 | 1.98 | -4.81% | 7,904,098 |
| Sep 10, 2026 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 1,046,603 |
| Sep 9, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | 2,384,492 |
| Sep 8, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | - | 552,376 |
| Sep 7, 2026 | 2.28 | 2.28 | 2.16 | 2.18 | 2.18 | -5.22% | 2,843,703 |
| Sep 4, 2026 | 2.32 | 2.42 | 2.26 | 2.30 | 2.30 | -1.71% | 2,675,646 |
| Sep 3, 2026 | 2.34 | 2.38 | 2.30 | 2.34 | 2.34 | -0.85% | 3,009,204 |
| Sep 2, 2026 | 2.38 | 2.46 | 2.36 | 2.36 | 2.36 | -1.67% | 1,769,808 |
| Sep 1, 2026 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | 0.84% | 6,326,483 |
| Aug 31, 2026 | 2.40 | 2.44 | 2.36 | 2.38 | 2.38 | -0.83% | 6,656,358 |
| Aug 28, 2026 | 2.28 | 2.44 | 2.26 | 2.40 | 2.40 | 6.19% | 5,331,744 |
| Aug 27, 2026 | 2.18 | 2.28 | 2.18 | 2.26 | 2.26 | 2.73% | 729,696 |
| Aug 26, 2026 | 2.24 | 2.26 | 2.18 | 2.20 | 2.20 | -1.79% | 1,537,122 |
| Aug 25, 2026 | 2.26 | 2.28 | 2.24 | 2.24 | 2.24 | - | 2,471,435 |
| Aug 24, 2026 | 2.24 | 2.26 | 2.20 | 2.24 | 2.24 | - | 492,753 |
| Aug 21, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | 0.90% | 506,273 |
| Aug 20, 2026 | 2.16 | 2.26 | 2.14 | 2.22 | 2.22 | 2.78% | 829,578 |
| Aug 19, 2026 | 2.14 | 2.22 | 2.14 | 2.16 | 2.16 | 0.93% | 1,161,538 |
| Aug 18, 2026 | 2.16 | 2.16 | 2.08 | 2.14 | 2.14 | - | 2,005,084 |
| Aug 17, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | -5.31% | 3,597,285 |
| Aug 14, 2026 | 2.18 | 2.26 | 2.12 | 2.26 | 2.26 | 3.67% | 1,247,089 |
| Aug 13, 2026 | 2.26 | 2.26 | 2.14 | 2.18 | 2.18 | -3.54% | 1,625,496 |
| Aug 11, 2026 | 2.20 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | 1,158,254 |
| Aug 10, 2026 | 2.16 | 2.28 | 2.14 | 2.18 | 2.18 | 0.93% | 4,116,402 |
| Aug 7, 2026 | 2.08 | 2.18 | 2.06 | 2.16 | 2.16 | 2.86% | 583,709 |
| Aug 6, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -0.94% | 600,428 |
| Aug 5, 2026 | 2.08 | 2.16 | 2.06 | 2.12 | 2.12 | 1.92% | 564,499 |
| Aug 4, 2026 | 2.16 | 2.18 | 2.06 | 2.08 | 2.08 | -2.80% | 1,733,929 |
| Aug 3, 2026 | 2.06 | 2.14 | 2.02 | 2.14 | 2.14 | 3.88% | 1,974,439 |