Nasdaq, Inc. (BKK:NDAQ06)
Thailand · Delayed Price · Currency is THB 3.040
+0.020 (0.66%)
At close: Sep 11, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | - | 0.66% | 11,345 |
| Sep 11, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | - | 0.66% | 33,234 |
| Sep 10, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | - | - | 52,463 |
| Sep 9, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | - | 0.67% | 180,490 |
| Sep 8, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | - | -1.96% | 343,562 |
| Sep 5, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | - | 1.32% | 138,620 |
| Sep 4, 2025 | 3.04 | 3.04 | 2.96 | 3.02 | - | -0.66% | 13,877,980 |
| Sep 3, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | - | -1.30% | 522,993 |
| Sep 2, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | - | 0.65% | 4,620 |
| Sep 1, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | - | - | 34,321 |
| Aug 29, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | - | -0.65% | 71,935 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | - | -0.65% | 46,057 |
| Aug 27, 2025 | 3.08 | 3.10 | 3.06 | 3.10 | - | 1.31% | 254,368 |
| Aug 26, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | - | -0.65% | 235,998 |
| Aug 25, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | - | -0.65% | 327,405 |
| Aug 22, 2025 | 3.08 | 3.12 | 3.06 | 3.10 | - | 0.65% | 644,191 |
| Aug 21, 2025 | 3.06 | 3.10 | 3.02 | 3.08 | - | 0.65% | 130,986 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | - | -0.65% | 171,031 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | - | -0.65% | 230,991 |
| Aug 18, 2025 | 3.12 | 3.14 | 3.06 | 3.10 | - | -0.64% | 327,291 |
| Aug 15, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | - | 0.65% | 524,989 |
| Aug 14, 2025 | 3.14 | 3.14 | 3.06 | 3.10 | - | -1.27% | 1,519,252 |
| Aug 13, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | - | -1.26% | 3,930,022 |
| Aug 8, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | - | 1.27% | 3,502,025 |
| Aug 7, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | - | - | 3,317,412 |
| Aug 6, 2025 | 3.14 | 3.26 | 3.08 | 3.14 | - | - | 2,892,546 |
| Aug 5, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | - | 1.29% | 7,458 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | - | -1.27% | 190,155 |
| Aug 1, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | - | - | 564,878 |
| Jul 31, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | - | 0.64% | 633,998 |
| Jul 30, 2025 | 3.12 | 3.16 | 3.10 | 3.12 | - | -0.64% | 92,167 |
| Jul 29, 2025 | 3.06 | 3.14 | 3.02 | 3.14 | - | 3.29% | 93,362 |
| Jul 25, 2025 | 2.86 | 3.08 | 2.86 | 3.04 | - | 6.29% | 561,214 |
| Jul 24, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | - | -0.69% | 142,619 |
| Jul 23, 2025 | 2.88 | 2.88 | 2.86 | 2.88 | - | - | 110,033 |
| Jul 22, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | - | -1.37% | 40,305 |
| Jul 21, 2025 | 2.94 | 2.94 | 2.82 | 2.92 | - | -0.68% | 129,275 |
| Jul 18, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | - | 2.08% | 155,384 |
| Jul 17, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | - | -2.04% | 210,217 |
| Jul 16, 2025 | 2.92 | 2.94 | 2.88 | 2.94 | - | 0.68% | 107,496 |
| Jul 15, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | - | 0.69% | 8,508 |
| Jul 14, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | - | -2.03% | 166,194 |
| Jul 11, 2025 | 2.92 | 2.98 | 2.92 | 2.96 | - | 2.78% | 111,601 |
| Jul 9, 2025 | 2.96 | 2.96 | 2.88 | 2.88 | - | -2.70% | 17,741 |
| Jul 8, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | - | - | 35,768 |
| Jul 7, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | - | 0.68% | 18,938 |
| Jul 4, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | - | 0.68% | 13,842 |
| Jul 3, 2025 | 2.90 | 2.94 | 2.86 | 2.92 | - | - | 9,403 |
| Jul 2, 2025 | 2.92 | 2.92 | 2.88 | 2.92 | - | - | 35,041 |
| Jul 1, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | - | 0.69% | 8,587 |