Adobe Inc. (BKK:ADBE06)
Thailand · Delayed Price · Currency is THB 1.970
-0.030 (-1.50%)
At close: Apr 30, 2026
BKK:ADBE06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.50% | 473,228 |
| Apr 29, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 1,259,700 |
| Apr 28, 2026 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | -1.51% | 146,765 |
| Apr 27, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | 2.05% | 1,811,508 |
| Apr 24, 2026 | 1.93 | 2.02 | 1.89 | 1.95 | 1.95 | -3.47% | 1,625,833 |
| Apr 23, 2026 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 1,223,598 |
| Apr 22, 2026 | 2.02 | 2.08 | 1.98 | 2.08 | 2.08 | 4.52% | 670,367 |
| Apr 21, 2026 | 1.96 | 2.04 | 1.96 | 1.99 | 1.99 | 1.53% | 1,720,099 |
| Apr 20, 2026 | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | -3.92% | 2,018,207 |
| Apr 17, 2026 | 2.00 | 2.04 | 1.97 | 2.04 | 2.04 | 2.51% | 333,021 |
| Apr 16, 2026 | 1.85 | 1.99 | 1.80 | 1.99 | 1.99 | 7.57% | 979,636 |
| Apr 10, 2026 | 1.85 | 1.92 | 1.83 | 1.85 | 1.85 | -3.65% | 814,141 |
| Apr 9, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 355,321 |
| Apr 8, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 1,784,173 |
| Apr 7, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 16,942 |
| Apr 3, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 305,468 |
| Apr 2, 2026 | 1.97 | 1.98 | 1.92 | 1.96 | 1.96 | -1.51% | 748,163 |
| Apr 1, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 404,458 |
| Mar 31, 2026 | 1.99 | 2.00 | 1.94 | 1.99 | 1.99 | 2.58% | 387,981 |
| Mar 30, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 78,753 |
| Mar 27, 2026 | 1.91 | 2.02 | 1.91 | 1.97 | 1.97 | 2.60% | 1,048,717 |
| Mar 26, 2026 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -2.54% | 1,234,221 |
| Mar 25, 2026 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.50% | 242,029 |
| Mar 24, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | - | 331,383 |
| Mar 23, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 958,635 |
| Mar 20, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 756,258 |
| Mar 19, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 815,233 |
| Mar 18, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 353,763 |
| Mar 17, 2026 | 2.00 | 2.06 | 1.98 | 2.04 | 2.04 | 0.99% | 473,433 |
| Mar 16, 2026 | 2.02 | 2.08 | 1.99 | 2.02 | 2.02 | 1.00% | 608,836 |
| Mar 13, 2026 | 2.02 | 2.22 | 1.98 | 2.00 | 2.00 | -7.41% | 1,272,655 |
| Mar 12, 2026 | 2.16 | 2.22 | 2.14 | 2.16 | 2.16 | -0.92% | 285,559 |
| Mar 11, 2026 | 2.20 | 2.24 | 2.12 | 2.18 | 2.18 | -3.54% | 273,979 |
| Mar 10, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | 0.89% | 469,955 |
| Mar 9, 2026 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | -0.88% | 479,050 |
| Mar 6, 2026 | 2.16 | 2.28 | 2.16 | 2.26 | 2.26 | 4.63% | 564,208 |
| Mar 5, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | 1.89% | 244,296 |
| Mar 4, 2026 | 2.04 | 2.18 | 2.02 | 2.12 | 2.12 | 3.92% | 348,503 |
| Mar 2, 2026 | 2.00 | 2.04 | 1.96 | 2.04 | 2.04 | 2.00% | 549,078 |
| Feb 27, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 1.01% | 222,676 |
| Feb 26, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | - | 147,312 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.91 | 1.98 | 1.98 | 3.13% | 97,885 |
| Feb 24, 2026 | 1.93 | 2.02 | 1.90 | 1.92 | 1.92 | -4.00% | 1,089,811 |
| Feb 23, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -1.96% | 144,501 |
| Feb 20, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | - | 106,284 |
| Feb 19, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 14,849 |
| Feb 18, 2026 | 2.04 | 2.10 | 2.00 | 2.06 | 2.06 | - | 248,882 |
| Feb 17, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 239,363 |
| Feb 16, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 26,992 |
| Feb 13, 2026 | 2.02 | 2.06 | 1.95 | 2.02 | 2.02 | 1.51% | 234,980 |