Skip to main content
logo
Adobe Inc. (BKK:ADBE06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.000
-0.100 (-4.76%)
At close: Sep 23, 2026

BKK:ADBE06 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.982.001.982.00--4.76%441,138
Sep 22, 20262.082.122.042.102.101.94%2,435,625
Sep 21, 20262.102.102.062.062.06-1.90%254,108
Sep 18, 20262.082.122.062.102.10-0.94%656,244
Sep 17, 20262.102.122.082.122.12-0.93%2,008,727
Sep 16, 20262.182.202.122.142.14-0.93%2,162,286
Sep 15, 20262.142.202.142.162.16-2,173,051
Sep 14, 20261.982.161.972.162.169.09%3,424,248
Sep 11, 20262.082.101.981.981.98-4.81%7,904,098
Sep 10, 20262.122.142.082.082.08-0.95%1,046,603
Sep 9, 20262.182.182.102.102.10-3.67%2,384,492
Sep 8, 20262.202.202.162.182.18-552,376
Sep 7, 20262.282.282.162.182.18-5.22%2,843,703
Sep 4, 20262.322.422.262.302.30-1.71%2,675,646
Sep 3, 20262.342.382.302.342.34-0.85%3,009,204
Sep 2, 20262.382.462.362.362.36-1.67%1,769,808
Sep 1, 20262.402.442.382.402.400.84%6,326,483
Aug 31, 20262.402.442.362.382.38-0.83%6,656,358
Aug 28, 20262.282.442.262.402.406.19%5,331,744
Aug 27, 20262.182.282.182.262.262.73%729,696
Aug 26, 20262.242.262.182.202.20-1.79%1,537,122
Aug 25, 20262.262.282.242.242.24-2,471,435
Aug 24, 20262.242.262.202.242.24-492,753
Aug 21, 20262.242.262.222.242.240.90%506,273
Aug 20, 20262.162.262.142.222.222.78%829,578
Aug 19, 20262.142.222.142.162.160.93%1,161,538
Aug 18, 20262.162.162.082.142.14-2,005,084
Aug 17, 20262.262.262.142.142.14-5.31%3,597,285
Aug 14, 20262.182.262.122.262.263.67%1,247,089
Aug 13, 20262.262.262.142.182.18-3.54%1,625,496
Aug 11, 20262.202.262.182.262.263.67%1,158,254
Aug 10, 20262.162.282.142.182.180.93%4,116,402
Aug 7, 20262.082.182.062.162.162.86%583,709
Aug 6, 20262.162.162.102.102.10-0.94%600,428
Aug 5, 20262.082.162.062.122.121.92%564,499
Aug 4, 20262.162.182.062.082.08-2.80%1,733,929
Aug 3, 20262.062.142.022.142.143.88%1,974,439
Jul 31, 20262.162.162.022.062.06-6.36%1,374,264
Jul 30, 20261.932.221.932.202.2014.58%3,088,514
Jul 27, 20261.801.921.801.921.926.08%369,002
Jul 24, 20261.861.871.791.811.81-2.69%459,012
Jul 23, 20261.931.941.841.861.86-3.12%269,736
Jul 22, 20261.891.951.881.921.92-202,056
Jul 21, 20261.981.991.901.921.92-3.03%377,361
Jul 20, 20261.952.021.941.981.981.54%446,390
Jul 17, 20261.921.981.871.951.953.17%635,142
Jul 16, 20261.861.941.861.891.892.16%531,491
Jul 15, 20261.841.881.821.851.85-3.14%751,517
Jul 14, 20261.881.941.881.911.911.60%614,535
Jul 13, 20261.871.891.861.881.880.53%432,862