Nasdaq, Inc. (BKK:NDAQ06)
Thailand · Delayed Price · Currency is THB 2.680
-0.060 (-2.19%)
At close: Mar 2, 2026
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.72 | 2.76 | 2.66 | 2.68 | 2.68 | -2.19% | 259,629 |
| Feb 27, 2026 | 2.76 | 2.78 | 2.62 | 2.74 | 2.74 | 5.38% | 279,959 |
| Feb 26, 2026 | 2.56 | 2.64 | 2.54 | 2.60 | 2.60 | 2.36% | 162,566 |
| Feb 25, 2026 | 2.48 | 2.56 | 2.48 | 2.54 | 2.54 | 2.42% | 28,955 |
| Feb 24, 2026 | 2.54 | 2.56 | 2.46 | 2.48 | 2.48 | -2.36% | 146,950 |
| Feb 23, 2026 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | -0.78% | 117,020 |
| Feb 20, 2026 | 2.58 | 2.60 | 2.52 | 2.56 | 2.56 | - | 101,867 |
| Feb 19, 2026 | 2.58 | 2.60 | 2.54 | 2.56 | 2.56 | 1.59% | 272,778 |
| Feb 18, 2026 | 2.54 | 2.54 | 2.48 | 2.52 | 2.52 | 1.61% | 144,568 |
| Feb 17, 2026 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | 0.81% | 27,096 |
| Feb 16, 2026 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | -1.60% | 110,276 |
| Feb 13, 2026 | 2.52 | 2.52 | 2.40 | 2.50 | 2.50 | - | 491,901 |
| Feb 12, 2026 | 2.52 | 2.60 | 2.48 | 2.50 | 2.50 | -3.85% | 246,863 |
| Feb 11, 2026 | 2.70 | 2.70 | 2.52 | 2.60 | 2.60 | -3.70% | 579,392 |
| Feb 10, 2026 | 2.68 | 2.72 | 2.64 | 2.70 | 2.70 | 0.75% | 262,959 |
| Feb 9, 2026 | 2.74 | 2.78 | 2.66 | 2.68 | 2.68 | -2.19% | 253,502 |
| Feb 6, 2026 | 2.84 | 2.84 | 2.68 | 2.74 | 2.74 | -3.52% | 263,132 |
| Feb 5, 2026 | 2.80 | 2.84 | 2.72 | 2.84 | 2.84 | - | 134,060 |
| Feb 4, 2026 | 2.80 | 3.08 | 2.74 | 2.84 | 2.84 | -7.79% | 620,401 |
| Feb 3, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 6,132 |
| Feb 2, 2026 | 3.08 | 3.12 | 3.02 | 3.06 | 3.06 | - | 516,325 |
| Jan 30, 2026 | 3.08 | 3.16 | 3.06 | 3.06 | 3.06 | -0.65% | 71,221 |
| Jan 29, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | 38,197 |
| Jan 28, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 36,489 |
| Jan 27, 2026 | 3.04 | 3.12 | 3.04 | 3.10 | 3.10 | 1.97% | 28,118 |
| Jan 26, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -1.30% | 16,261 |
| Jan 23, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | - | 42,243 |
| Jan 22, 2026 | 3.04 | 3.10 | 3.02 | 3.08 | 3.08 | 0.65% | 82,855 |
| Jan 21, 2026 | 3.00 | 3.14 | 3.00 | 3.06 | 3.06 | -1.29% | 100,318 |
| Jan 20, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -1.90% | 41,867 |
| Jan 19, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | - | 240,120 |
| Jan 16, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 3,431 |
| Jan 15, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 5,360,381 |
| Jan 14, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 11,839 |
| Jan 13, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.96% | 20,383 |
| Jan 12, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 39,572 |
| Jan 9, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 48,163 |
| Jan 8, 2026 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 99,876 |
| Jan 7, 2026 | 3.08 | 3.16 | 3.04 | 3.16 | 3.16 | 2.60% | 48,367 |
| Jan 6, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 27,218 |
| Jan 5, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | -2.56% | 81,991 |
| Dec 30, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | - | 43,256 |
| Dec 29, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 32,172 |
| Dec 26, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 28,456 |
| Dec 25, 2025 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 30,504 |
| Dec 24, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 98,894 |
| Dec 23, 2025 | 3.00 | 3.06 | 2.96 | 3.04 | 3.04 | 1.33% | 423,561 |
| Dec 22, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 155,200 |
| Dec 19, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | 696,920 |
| Dec 18, 2025 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 86,516 |