AbbVie Inc. (BKK:ABBV19)
Thailand
· Delayed Price · Currency is THB 7.35
-0.10 (-1.34%)
At close: Mar 6, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | 12,481 |
| Mar 5, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 32,624 |
| Mar 4, 2026 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 38,231 |
| Mar 2, 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 2.86% | 35,395 |
| Feb 27, 2026 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | -1.41% | 11,750 |
| Feb 26, 2026 | 7.10 | 7.25 | 7.05 | 7.10 | 7.10 | - | 6,495 |
| Feb 25, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 3,458 |
| Feb 24, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 2.14% | 18,319 |
| Feb 23, 2026 | 7.00 | 7.15 | 6.90 | 7.00 | 7.00 | - | 24,658 |
| Feb 20, 2026 | 7.05 | 7.15 | 6.95 | 7.00 | 7.00 | -0.71% | 12,851 |
| Feb 19, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 52,286 |
| Feb 18, 2026 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | 0.69% | 76,146 |
| Feb 17, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 7,760 |
| Feb 16, 2026 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 2.11% | 6,207 |
| Feb 13, 2026 | 6.90 | 7.15 | 6.90 | 7.10 | 7.10 | 2.16% | 97,304 |
| Feb 12, 2026 | 6.90 | 7.00 | 6.85 | 6.95 | 6.95 | -2.11% | 36,752 |
| Feb 11, 2026 | 6.95 | 7.10 | 6.90 | 7.10 | 7.10 | 2.16% | 99,947 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 6,519 |
| Feb 9, 2026 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | - | 35,747 |
| Feb 6, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 23,784 |
| Feb 5, 2026 | 7.15 | 7.25 | 6.55 | 6.90 | 6.90 | -3.50% | 122,918 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 14,985 |
| Feb 3, 2026 | 7.15 | 7.30 | 7.05 | 7.10 | 7.10 | -0.70% | 36,911 |
| Feb 2, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 3.62% | 37,056 |
| Jan 30, 2026 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 62,524 |
| Jan 29, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | - | 29,664 |
| Jan 28, 2026 | 6.85 | 7.05 | 6.75 | 6.80 | 6.80 | -1.45% | 107,534 |
| Jan 27, 2026 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | 0.73% | 92,326 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 11,968 |
| Jan 23, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | -1.43% | 150,019 |
| Jan 22, 2026 | 6.70 | 7.00 | 6.65 | 7.00 | 7.00 | 3.70% | 60,431 |
| Jan 21, 2026 | 6.60 | 6.75 | 6.55 | 6.75 | 6.75 | 0.75% | 130,971 |
| Jan 20, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 124,869 |
| Jan 19, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | 122,231 |
| Jan 16, 2026 | 6.90 | 7.00 | 6.80 | 6.85 | 6.85 | -2.84% | 134,122 |
| Jan 15, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.00 | 0.71% | 209,291 |
| Jan 14, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 6.95 | - | 73,201 |
| Jan 13, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 6.95 | 0.72% | 102,036 |
| Jan 12, 2026 | 7.10 | 7.10 | 6.85 | 6.95 | 6.90 | -2.11% | 133,208 |
| Jan 9, 2026 | 7.30 | 7.30 | 7.05 | 7.10 | 7.05 | -2.74% | 150,608 |
| Jan 8, 2026 | 7.05 | 7.35 | 7.05 | 7.30 | 7.25 | 3.55% | 81,395 |
| Jan 7, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.00 | 2.92% | 10,224 |
| Jan 6, 2026 | 7.15 | 7.20 | 6.85 | 6.85 | 6.80 | -4.86% | 149,356 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.15 | -1.37% | 23,950 |
| Dec 30, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.25 | 0.69% | 12,354 |
| Dec 29, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.20 | 1.40% | 3,976 |
| Dec 26, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.10 | -0.69% | 18,955 |
| Dec 25, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.15 | 0.70% | 14,134 |
| Dec 24, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.10 | - | 54,813 |
| Dec 23, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.10 | 0.70% | 25,922 |
| Dec 22, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.05 | 0.71% | 27,768 |
| Dec 19, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.00 | -0.70% | 7,048 |
| Dec 18, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.05 | - | 40,041 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.05 | -0.70% | 21,391 |
| Dec 16, 2025 | 7.05 | 7.20 | 7.05 | 7.15 | 7.10 | 0.70% | 19,545 |
| Dec 15, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.05 | -0.70% | 312,684 |
| Dec 12, 2025 | 7.15 | 7.15 | 7.05 | 7.15 | 7.10 | - | 2,992 |
| Dec 11, 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 7.10 | - | 177,328 |
| Dec 9, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.10 | -0.69% | 7,672 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.15 | -2.70% | 16,544 |
| Dec 4, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.35 | 2.78% | 32,017 |
| Dec 3, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.15 | -0.69% | 17,195 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.10 | 7.25 | 7.20 | -1.36% | 44,443 |
| Dec 1, 2025 | 7.35 | 7.35 | 7.25 | 7.35 | 7.30 | -0.68% | 30,181 |
| Nov 28, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.35 | 0.68% | 3,714 |
| Nov 27, 2025 | 7.45 | 7.45 | 7.30 | 7.35 | 7.30 | -1.34% | 22,862 |
| Nov 26, 2025 | 7.45 | 7.55 | 7.45 | 7.45 | 7.40 | 1.36% | 37,794 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.35 | 7.35 | 7.30 | -5.16% | 65,356 |
| Nov 24, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.70 | 4.03% | 88,518 |
| Nov 21, 2025 | 7.50 | 7.55 | 7.40 | 7.45 | 7.40 | -1.32% | 44,239 |
| Nov 20, 2025 | 7.65 | 7.70 | 7.45 | 7.55 | 7.50 | -6.79% | 220,726 |
| Nov 19, 2025 | 7.65 | 8.10 | 7.55 | 8.10 | 8.05 | 6.58% | 87,311 |
| Nov 18, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.55 | 0.66% | 30,980 |
| Nov 17, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.50 | - | 11,170 |
| Nov 14, 2025 | 7.60 | 7.75 | 7.45 | 7.55 | 7.50 | -0.66% | 41,027 |
| Nov 13, 2025 | 7.30 | 7.65 | 7.30 | 7.60 | 7.55 | 3.40% | 30,266 |
| Nov 12, 2025 | 7.10 | 7.40 | 7.10 | 7.35 | 7.30 | 2.80% | 32,411 |
| Nov 11, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.10 | - | 3,411 |
| Nov 10, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.10 | 0.70% | 19,905 |
| Nov 7, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.05 | 0.71% | 24,173 |
| Nov 6, 2025 | 7.10 | 7.15 | 6.90 | 7.05 | 7.00 | - | 10,000 |
| Nov 5, 2025 | 6.85 | 7.10 | 6.80 | 7.05 | 7.00 | 2.17% | 47,298 |
| Nov 4, 2025 | 7.05 | 7.10 | 6.85 | 6.90 | 6.85 | -2.82% | 71,343 |
| Nov 3, 2025 | 7.35 | 7.35 | 7.00 | 7.10 | 7.05 | -3.40% | 173,909 |
| Oct 31, 2025 | 7.35 | 7.50 | 7.35 | 7.35 | 7.30 | - | 58,843 |
| Oct 30, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | 7.30 | 0.68% | 12,332 |
| Oct 29, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.25 | -2.01% | 71,866 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.40 | 7.45 | 7.40 | - | 59,495 |
| Oct 27, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.40 | -0.67% | 83,460 |
| Oct 24, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.45 | -2.60% | 88,913 |
| Oct 22, 2025 | 7.60 | 7.70 | 7.55 | 7.70 | 7.65 | 1.32% | 17,043 |
| Oct 21, 2025 | 7.55 | 7.65 | 7.50 | 7.60 | 7.55 | 0.66% | 153,828 |
| Oct 20, 2025 | 7.40 | 7.60 | 7.40 | 7.55 | 7.50 | 2.03% | 48,847 |
| Oct 17, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.35 | -0.67% | 11,029 |
| Oct 16, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.40 | -0.67% | 24,652 |
| Oct 15, 2025 | 7.50 | 7.60 | 7.45 | 7.50 | 7.45 | 3.45% | 83,936 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.16 | -4.61% | 129,190 |
| Oct 10, 2025 | 7.60 | 7.65 | 7.50 | 7.60 | 7.50 | - | 35,017 |
| Oct 9, 2025 | 7.65 | 7.65 | 7.45 | 7.60 | 7.50 | -0.65% | 50,696 |
| Oct 8, 2025 | 7.60 | 7.65 | 7.45 | 7.65 | 7.55 | 1.32% | 14,870 |