Adobe Inc. (BKK:ADBE06)
Thailand · Delayed Price · Currency is THB 1.810
-0.050 (-2.69%)
At close: Jul 24, 2026
BKK:ADBE06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.79 | 1.87 | 1.79 | 1.81 | 1.81 | -2.69% | 459,012 |
| Jul 23, 2026 | 1.93 | 1.94 | 1.84 | 1.86 | 1.86 | -3.12% | 269,736 |
| Jul 22, 2026 | 1.89 | 1.95 | 1.88 | 1.92 | 1.92 | - | 202,056 |
| Jul 21, 2026 | 1.98 | 1.99 | 1.90 | 1.92 | 1.92 | -3.03% | 377,361 |
| Jul 20, 2026 | 1.95 | 2.02 | 1.94 | 1.98 | 1.98 | 1.54% | 446,390 |
| Jul 17, 2026 | 1.92 | 1.98 | 1.87 | 1.95 | 1.95 | 3.17% | 635,142 |
| Jul 16, 2026 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | 2.16% | 531,491 |
| Jul 15, 2026 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | -3.14% | 751,517 |
| Jul 14, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 1.60% | 614,535 |
| Jul 13, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 432,862 |
| Jul 10, 2026 | 1.80 | 1.87 | 1.78 | 1.87 | 1.87 | 2.19% | 311,210 |
| Jul 9, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | - | 83,086 |
| Jul 8, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 4,508 |
| Jul 7, 2026 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | -0.54% | 376,802 |
| Jul 6, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 165,773 |
| Jul 3, 2026 | 1.79 | 1.85 | 1.76 | 1.85 | 1.85 | 3.35% | 1,659,074 |
| Jul 2, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 4.07% | 2,551,673 |
| Jul 1, 2026 | 1.71 | 1.73 | 1.67 | 1.72 | 1.72 | - | 940,026 |
| Jun 30, 2026 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 1,215,832 |
| Jun 29, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 3.05% | 358,174 |
| Jun 26, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 322,251 |
| Jun 25, 2026 | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | - | 696,380 |
| Jun 24, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | 0.62% | 783,710 |
| Jun 23, 2026 | 1.61 | 1.64 | 1.57 | 1.62 | 1.62 | - | 846,241 |
| Jun 22, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 187,527 |
| Jun 19, 2026 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | -1.23% | 735,405 |
| Jun 18, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 2,394,957 |
| Jun 17, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 3,303,688 |
| Jun 16, 2026 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | -0.59% | 3,185,165 |
| Jun 15, 2026 | 1.68 | 1.71 | 1.62 | 1.69 | 1.69 | -1.17% | 5,543,752 |
| Jun 12, 2026 | 1.91 | 1.92 | 1.69 | 1.71 | 1.71 | -10.94% | 3,321,740 |
| Jun 11, 2026 | 1.93 | 1.96 | 1.91 | 1.92 | 1.92 | - | 1,502,418 |
| Jun 10, 2026 | 1.93 | 1.93 | 1.93 | 1.92 | 1.92 | -4.00% | 800 |
| Jun 9, 2026 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 174,278 |
| Jun 8, 2026 | 2.12 | 2.14 | 2.04 | 2.04 | 2.04 | -3.77% | 3,123,601 |
| Jun 5, 2026 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | - | 1,199,385 |
| Jun 4, 2026 | 2.10 | 2.20 | 2.06 | 2.12 | 2.12 | -3.64% | 3,989,789 |
| Jun 2, 2026 | 2.00 | 2.24 | 2.00 | 2.20 | 2.20 | 10.55% | 6,713,711 |
| May 29, 2026 | 1.98 | 1.99 | 1.94 | 1.99 | 1.99 | - | 2,061,353 |
| May 28, 2026 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | 1.53% | 534,327 |
| May 27, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.97% | 3,240,125 |
| May 26, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | - | 93,832 |
| May 25, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | - | 653,951 |
| May 22, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 339,378 |
| May 21, 2026 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 198,707 |
| May 20, 2026 | 2.14 | 2.16 | 2.06 | 2.06 | 2.06 | -2.83% | 4,266,917 |
| May 19, 2026 | 2.04 | 2.14 | 2.02 | 2.12 | 2.12 | 3.92% | 3,454,720 |
| May 18, 2026 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 5.15% | 411,812 |
| May 15, 2026 | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | 1.57% | 988,535 |
| May 14, 2026 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -2.55% | 638,039 |