Nasdaq, Inc. (BKK:NDAQ06)
Thailand · Delayed Price · Currency is THB 3.160
+0.020 (0.64%)
At close: Jan 16, 2026
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 19,201 |
| Dec 16, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | - | 7,840 |
| Dec 15, 2025 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | - | 59,341 |
| Dec 12, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 2.08% | 655,003 |
| Dec 11, 2025 | 2.88 | 2.88 | 2.84 | 2.88 | 2.88 | 1.41% | 34,962 |
| Dec 9, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | 7,581 |
| Dec 8, 2025 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 1.41% | 32,641 |
| Dec 4, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | 2.83 | - | 86,729 |
| Dec 3, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.83 | -1.39% | 51,133 |
| Dec 2, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.87 | -1.37% | 30,337 |
| Dec 1, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.91 | - | 192,338 |
| Nov 28, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.91 | 0.69% | 70,625 |
| Nov 27, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.89 | 0.69% | 60,933 |
| Nov 26, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.87 | 0.70% | 65,897 |
| Nov 25, 2025 | 2.84 | 2.88 | 2.84 | 2.86 | 2.85 | - | 163,709 |
| Nov 24, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.85 | 1.42% | 294,113 |
| Nov 21, 2025 | 2.82 | 2.88 | 2.80 | 2.82 | 2.81 | -0.70% | 67,368 |
| Nov 20, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.83 | 3.65% | 20,156 |
| Nov 19, 2025 | 2.78 | 2.80 | 2.74 | 2.74 | 2.73 | -1.44% | 20,557 |
| Nov 18, 2025 | 2.84 | 2.84 | 2.76 | 2.78 | 2.77 | -2.80% | 28,383 |
| Nov 17, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.85 | - | 41,462 |
| Nov 14, 2025 | 2.88 | 2.88 | 2.82 | 2.86 | 2.85 | -0.69% | 222,059 |
| Nov 13, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.87 | 1.41% | 232,078 |
| Nov 12, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.83 | -0.70% | 22,135 |
| Nov 11, 2025 | 2.86 | 2.86 | 2.82 | 2.86 | 2.85 | 0.70% | 39,362 |
| Nov 10, 2025 | 2.80 | 2.86 | 2.78 | 2.84 | 2.83 | 1.43% | 76,284 |
| Nov 7, 2025 | 2.74 | 2.80 | 2.72 | 2.80 | 2.79 | - | 74,661 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.79 | - | 37,313 |
| Nov 5, 2025 | 2.80 | 2.82 | 2.76 | 2.80 | 2.79 | 0.72% | 85,046 |