Nasdaq, Inc. (BKK:NDAQ06)
Thailand · Delayed Price · Currency is THB 3.140
0.00 (0.00%)
At close: Sep 23, 2026
BKK:NDAQ06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 1,426 |
| Sep 22, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 42,157 |
| Sep 21, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 57,502 |
| Sep 18, 2026 | 3.02 | 3.06 | 2.96 | 3.06 | 3.06 | 1.32% | 10,346 |
| Sep 17, 2026 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 69,620 |
| Sep 16, 2026 | 3.00 | 3.08 | 2.98 | 3.00 | 3.00 | -2.60% | 50,192 |
| Sep 15, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 16,462 |
| Sep 14, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | -0.65% | 12,324 |
| Sep 11, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | -1.64% | 39,843 |
| Sep 10, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.13 | - | 17,753 |
| Sep 9, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.13 | -0.63% | 52,285 |
| Sep 8, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.15 | -0.63% | 15,787 |
| Sep 7, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.17 | -1.85% | 8,185 |
| Sep 4, 2026 | 3.16 | 3.26 | 3.16 | 3.24 | 3.23 | 1.25% | 5,505 |
| Sep 3, 2026 | 3.24 | 3.24 | 3.16 | 3.20 | 3.19 | -1.23% | 28,149 |
| Sep 2, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.23 | -1.82% | 70,803 |
| Sep 1, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.29 | - | 3,813 |
| Aug 31, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.29 | 0.61% | 170,508 |
| Aug 28, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.27 | 0.61% | 66,082 |
| Aug 27, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.25 | 0.62% | 43,058 |
| Aug 26, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.23 | - | 16,046 |
| Aug 25, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.23 | 1.25% | 9,346 |
| Aug 24, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.19 | - | 6,693 |
| Aug 21, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.19 | - | 25,903 |
| Aug 20, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.19 | 0.63% | 12,169 |
| Aug 19, 2026 | 3.20 | 3.26 | 3.18 | 3.18 | 3.17 | - | 11,380 |
| Aug 18, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.17 | - | 27,806 |
| Aug 17, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.17 | -2.45% | 6,439 |
| Aug 14, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.25 | 2.52% | 389,519 |
| Aug 13, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.17 | - | 4,607 |
| Aug 11, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.17 | 1.92% | 125,669 |
| Aug 10, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.11 | - | 70,352 |
| Aug 7, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.11 | 0.65% | 47,766 |
| Aug 6, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.09 | - | 26,344 |
| Aug 5, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.09 | -1.27% | 130,734 |
| Aug 4, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.13 | - | 25,116 |
| Aug 3, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.13 | -1.26% | 131,569 |
| Jul 31, 2026 | 3.20 | 3.20 | 3.14 | 3.18 | 3.17 | -0.63% | 22,468 |
| Jul 30, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.19 | 3.90% | 87,367 |
| Jul 27, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.07 | 1.32% | 27,300 |
| Jul 24, 2026 | 3.10 | 3.16 | 3.02 | 3.04 | 3.03 | -1.30% | 33,134 |
| Jul 23, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.07 | 1.32% | 67,661 |
| Jul 22, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.03 | -0.65% | 23,299 |
| Jul 21, 2026 | 3.10 | 3.12 | 3.06 | 3.06 | 3.05 | -1.29% | 163,969 |
| Jul 20, 2026 | 3.14 | 3.16 | 3.06 | 3.10 | 3.09 | - | 144,822 |
| Jul 17, 2026 | 3.08 | 3.20 | 3.06 | 3.10 | 3.09 | 0.65% | 476,852 |
| Jul 16, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.07 | 3.36% | 132,774 |
| Jul 15, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.97 | 0.68% | 19,916 |
| Jul 14, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.95 | 0.68% | 568,085 |
| Jul 13, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.93 | 0.68% | 163,410 |