Nasdaq, Inc. (BKK:NDAQ06)
Thailand · Delayed Price · Currency is THB 3.180
-0.060 (-1.85%)
Last updated: Sep 3, 2026, 11:23 AM ICT
BKK:NDAQ06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.82% | 70,803 |
| Sep 1, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 3,813 |
| Aug 31, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 170,508 |
| Aug 28, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 66,082 |
| Aug 27, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 43,058 |
| Aug 26, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | - | 16,046 |
| Aug 25, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 1.25% | 9,346 |
| Aug 24, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 6,693 |
| Aug 21, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | - | 25,903 |
| Aug 20, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 12,169 |
| Aug 19, 2026 | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | - | 11,380 |
| Aug 18, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | - | 27,806 |
| Aug 17, 2026 | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -2.45% | 6,439 |
| Aug 14, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | 2.52% | 389,519 |
| Aug 13, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 4,607 |
| Aug 11, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 125,669 |
| Aug 10, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | - | 70,352 |
| Aug 7, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 47,766 |
| Aug 6, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | - | 26,344 |
| Aug 5, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 130,734 |
| Aug 4, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | - | 25,116 |
| Aug 3, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 131,569 |
| Jul 31, 2026 | 3.20 | 3.20 | 3.14 | 3.18 | 3.18 | -0.63% | 22,468 |
| Jul 30, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | 3.90% | 87,367 |
| Jul 27, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | 1.32% | 27,300 |
| Jul 24, 2026 | 3.10 | 3.16 | 3.02 | 3.04 | 3.04 | -1.30% | 33,134 |
| 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 |