Skip to main content
logo
Adobe Inc. (BKK:ADBE06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.020
0.00 (0.00%)
Last updated: May 25, 2026, 11:48 AM ICT

BKK:ADBE06 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.042.041.992.022.02-0.98%339,378
May 21, 20262.062.082.022.042.04-0.97%198,707
May 20, 20262.142.162.062.062.06-2.83%4,266,917
May 19, 20262.042.142.022.122.123.92%3,454,720
May 18, 20261.942.041.942.042.045.15%411,812
May 15, 20261.921.951.881.941.941.57%988,535
May 14, 20261.951.951.891.911.91-2.55%638,039
May 13, 20262.002.001.941.961.96-2.00%296,488
May 12, 20262.042.041.992.002.00-2.91%274,215
May 11, 20262.062.061.982.062.06-0.96%257,927
May 8, 20262.042.082.042.082.082.97%960,661
May 7, 20262.062.062.022.022.02-2.88%301,086
May 6, 20262.082.102.022.082.08-443,518
May 5, 20261.972.101.932.082.085.58%2,610,083
Apr 30, 20261.991.991.961.971.97-1.50%473,228
Apr 29, 20261.962.001.962.002.002.04%1,259,700
Apr 28, 20261.961.981.941.961.96-1.51%146,765
Apr 27, 20261.951.991.941.991.992.05%1,811,508
Apr 24, 20262.022.021.891.951.95-3.47%1,625,833
Apr 23, 20262.062.082.022.022.02-2.88%1,223,598
Apr 22, 20262.002.081.982.082.084.52%670,367
Apr 21, 20261.962.041.961.991.991.53%1,720,099
Apr 20, 20262.022.021.941.961.96-3.92%2,018,207
Apr 17, 20262.002.041.972.042.042.51%333,021
Apr 16, 20261.851.991.801.991.997.57%979,636
Apr 10, 20261.921.921.831.851.85-3.65%814,141
Apr 9, 20261.951.961.911.921.92-2.04%355,321
Apr 8, 20261.981.981.951.961.96-1.01%1,784,173
Apr 7, 20262.002.001.981.981.98-1.00%16,942
Apr 3, 20261.952.001.952.002.002.04%305,468
Apr 2, 20261.981.981.921.961.96-1.51%748,163
Apr 1, 20261.992.001.971.991.99-404,458
Mar 31, 20261.942.001.941.991.992.58%387,981
Mar 30, 20261.971.971.921.941.94-1.52%78,753
Mar 27, 20261.912.021.911.971.972.60%1,048,717
Mar 26, 20261.961.971.911.921.92-2.54%1,234,221
Mar 25, 20262.002.001.951.971.97-1.50%242,029
Mar 24, 20262.022.042.002.002.00-331,383
Mar 23, 20262.002.041.992.002.00-0.99%958,635
Mar 20, 20262.022.041.992.022.021.00%756,258
Mar 19, 20262.082.082.002.002.00-3.85%815,233
Mar 18, 20262.042.082.042.082.081.96%353,763
Mar 17, 20262.002.061.982.042.040.99%473,433
Mar 16, 20262.022.081.992.022.021.00%608,836
Mar 13, 20262.182.221.982.002.00-7.41%1,272,655
Mar 12, 20262.182.222.142.162.16-0.92%285,559
Mar 11, 20262.242.242.122.182.18-3.54%273,979
Mar 10, 20262.242.262.222.262.260.89%469,955
Mar 9, 20262.262.262.202.242.24-0.88%479,050
Mar 6, 20262.162.282.162.262.264.63%564,208