Nasdaq, Inc. (BKK:NDAQ06)
Thailand · Delayed Price · Currency is THB 2.860
-0.040 (-1.38%)
At close: Oct 29, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 168,830 |
| Oct 28, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | -0.68% | 140,164 |
| Oct 27, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 114,517 |
| Oct 24, 2025 | 2.96 | 2.98 | 2.88 | 2.90 | 2.90 | -1.36% | 1,227,391 |
| Oct 22, 2025 | 2.92 | 3.04 | 2.92 | 2.94 | 2.94 | 0.68% | 389,530 |
| Oct 21, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 1,490,764 |
| Oct 20, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 2.80% | 112,498 |
| Oct 17, 2025 | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | -2.72% | 1,894,387 |
| Oct 16, 2025 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | - | 67,326 |
| Oct 15, 2025 | 2.90 | 2.96 | 2.88 | 2.94 | 2.94 | 1.38% | 279,199 |
| Oct 14, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -3.33% | 636,600 |
| Oct 10, 2025 | 2.94 | 3.02 | 2.92 | 3.00 | 3.00 | 2.04% | 721,478 |
| Oct 9, 2025 | 2.90 | 2.94 | 2.86 | 2.94 | 2.94 | 2.08% | 584,693 |
| Oct 8, 2025 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | 1.41% | 114,647 |
| Oct 7, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 263,057 |
| Oct 6, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 176,733 |
| Oct 3, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | - | 139,216 |
| Oct 2, 2025 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | - | 351,925 |
| Oct 1, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 270,726 |
| Sep 30, 2025 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | - | 330,796 |
| Sep 29, 2025 | 2.82 | 2.86 | 2.80 | 2.86 | 2.86 | 1.42% | 47,582 |
| Sep 26, 2025 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 234,389 |
| Sep 25, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -0.71% | 729,452 |
| Sep 24, 2025 | 2.88 | 2.88 | 2.78 | 2.82 | 2.82 | -2.08% | 318,084 |
| Sep 23, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 1.41% | 187,415 |
| Sep 22, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -1.39% | 319,479 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.82 | 2.88 | 2.88 | -4.00% | 531,639 |
| Sep 18, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 68,575 |
| Sep 17, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 82,312 |
| Sep 16, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -1.99% | 633,438 |
| Sep 15, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -1.31% | 78,443 |
| Sep 12, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 93,751 |
| Sep 11, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.03 | 0.66% | 33,234 |
| Sep 10, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.01 | - | 52,463 |
| Sep 9, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.01 | 0.67% | 180,490 |
| Sep 8, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 2.99 | -1.96% | 343,562 |
| Sep 5, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.05 | 1.32% | 138,620 |
| Sep 4, 2025 | 3.04 | 3.04 | 2.96 | 3.02 | 3.01 | -0.66% | 13,877,980 |
| Sep 3, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.03 | -1.30% | 522,993 |
| Sep 2, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.07 | 0.65% | 4,620 |
| Sep 1, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.05 | - | 34,321 |
| Aug 29, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.05 | -0.65% | 71,935 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.07 | -0.65% | 46,057 |
| Aug 27, 2025 | 3.08 | 3.10 | 3.06 | 3.10 | 3.09 | 1.31% | 254,368 |
| Aug 26, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.05 | -0.65% | 235,998 |
| Aug 25, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.07 | -0.65% | 327,405 |
| Aug 22, 2025 | 3.08 | 3.12 | 3.06 | 3.10 | 3.09 | 0.65% | 644,191 |
| Aug 21, 2025 | 3.06 | 3.10 | 3.02 | 3.08 | 3.07 | 0.65% | 130,986 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.05 | -0.65% | 171,031 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.07 | -0.65% | 230,991 |