Nasdaq, Inc. (BKK:NDAQ06)
Thailand · Delayed Price · Currency is THB 3.040
-0.040 (-1.30%)
At close: Jul 24, 2026
BKK:NDAQ06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | - | 1.95% | 901 |
| Jul 23, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 67,661 |
| Jul 22, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 23,299 |
| Jul 21, 2026 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 163,969 |
| Jul 20, 2026 | 3.14 | 3.16 | 3.06 | 3.10 | 3.10 | - | 144,822 |
| Jul 17, 2026 | 3.08 | 3.20 | 3.06 | 3.10 | 3.10 | 0.65% | 476,852 |
| Jul 16, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 3.36% | 132,774 |
| Jul 15, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 19,916 |
| Jul 14, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 0.68% | 568,085 |
| Jul 13, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 163,410 |
| Jul 10, 2026 | 2.82 | 2.94 | 2.78 | 2.92 | 2.92 | 4.29% | 637,287 |
| Jul 9, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.10% | 18,492 |
| Jul 8, 2026 | 2.80 | 2.90 | 2.80 | 2.86 | 2.86 | 2.88% | 67,664 |
| Jul 7, 2026 | 2.80 | 2.84 | 2.78 | 2.78 | 2.78 | -0.71% | 380,454 |
| Jul 6, 2026 | 2.78 | 2.82 | 2.74 | 2.80 | 2.80 | - | 54,196 |
| Jul 3, 2026 | 2.74 | 2.82 | 2.74 | 2.80 | 2.80 | 2.19% | 149,445 |
| Jul 2, 2026 | 2.64 | 2.78 | 2.62 | 2.74 | 2.74 | 3.79% | 298,665 |
| Jul 1, 2026 | 2.62 | 2.64 | 2.56 | 2.64 | 2.64 | 2.33% | 239,652 |
| Jun 30, 2026 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | -2.27% | 456,102 |
| Jun 29, 2026 | 2.60 | 2.68 | 2.58 | 2.64 | 2.64 | 1.54% | 97,210 |
| Jun 26, 2026 | 2.60 | 2.72 | 2.54 | 2.60 | 2.60 | -5.11% | 183,866 |
| Jun 25, 2026 | 2.74 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 302,598 |
| Jun 24, 2026 | 2.74 | 2.78 | 2.74 | 2.76 | 2.76 | - | 289,452 |
| Jun 23, 2026 | 2.72 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | 109,768 |
| Jun 22, 2026 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | -0.74% | 35,361 |
| Jun 19, 2026 | 2.76 | 2.76 | 2.66 | 2.72 | 2.72 | -1.45% | 291,677 |
| Jun 18, 2026 | 2.96 | 2.96 | 2.68 | 2.76 | 2.76 | -6.12% | 743,484 |
| Jun 17, 2026 | 2.98 | 3.02 | 2.86 | 2.94 | 2.94 | -1.34% | 606,988 |
| Jun 16, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 30,744 |
| Jun 15, 2026 | 2.88 | 2.92 | 2.82 | 2.90 | 2.90 | 0.69% | 368,581 |
| Jun 12, 2026 | 2.88 | 2.88 | 2.84 | 2.88 | 2.88 | 0.29% | 84,129 |
| Jun 11, 2026 | 2.82 | 2.90 | 2.82 | 2.88 | 2.87 | - | 15,662 |
| Jun 10, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.87 | 0.70% | 73,757 |
| Jun 9, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.85 | - | 33,203 |
| Jun 8, 2026 | 2.92 | 2.92 | 2.84 | 2.86 | 2.85 | -0.69% | 123,476 |
| Jun 5, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | 2.87 | - | 798,314 |
| Jun 4, 2026 | 3.02 | 3.02 | 2.80 | 2.88 | 2.87 | -4.64% | 1,215,940 |
| Jun 2, 2026 | 2.98 | 3.04 | 2.96 | 3.02 | 3.01 | 1.34% | 617,796 |
| May 29, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.97 | 1.36% | 99,047 |
| May 28, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.93 | -2.00% | 136,814 |
| May 27, 2026 | 3.00 | 3.00 | 2.94 | 3.00 | 2.99 | - | 1,105,255 |
| May 26, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.99 | - | 21,418 |
| May 25, 2026 | 2.98 | 3.00 | 2.92 | 3.00 | 2.99 | 2.04% | 90,355 |
| May 22, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.93 | -0.68% | 175,594 |
| May 21, 2026 | 3.00 | 3.00 | 2.92 | 2.96 | 2.95 | -1.99% | 91,975 |
| May 20, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.01 | 0.67% | 61,584 |
| May 19, 2026 | 2.96 | 3.04 | 2.96 | 3.00 | 2.99 | 1.35% | 153,552 |
| May 18, 2026 | 2.94 | 3.00 | 2.92 | 2.96 | 2.95 | 0.68% | 55,956 |
| May 15, 2026 | 2.92 | 2.98 | 2.92 | 2.94 | 2.93 | 0.68% | 147,456 |
| May 14, 2026 | 2.90 | 2.92 | 2.86 | 2.92 | 2.91 | - | 354,107 |