Skip to main content
Adobe Inc. (BKK:ADBE03)
Thailand flag Thailand · Delayed Price · Currency is THB
1.990
-0.010 (-0.50%)
Last updated: Mar 9, 2026, 2:59 PM ICT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.982.021.972.022.021.00%78,595
Mar 6, 20261.922.021.922.002.004.17%37,832
Mar 5, 20261.931.931.901.921.92-4,700
Mar 4, 20261.811.931.811.921.926.67%140,059
Mar 2, 20261.771.821.761.801.801.12%54,333
Feb 27, 20261.791.821.781.781.780.56%51,554
Feb 26, 20261.761.781.751.771.77-24,652
Feb 25, 20261.701.791.701.771.774.12%85,503
Feb 24, 20261.771.771.691.701.70-4.49%67,541
Feb 23, 20261.781.821.761.781.78-2.20%32,268
Feb 20, 20261.831.841.791.821.82-0.55%126,305
Feb 19, 20261.831.851.801.831.83-70,795
Feb 18, 20261.821.871.791.831.83-780,620
Feb 17, 20261.821.841.821.831.831.67%149,612
Feb 16, 20261.821.841.791.801.80-0.55%149,782
Feb 13, 20261.821.831.741.811.811.12%121,390
Feb 12, 20261.781.851.781.791.79-2.72%441,663
Feb 11, 20261.841.881.831.841.84-0.54%18,346
Feb 10, 20261.881.881.841.851.85-1.60%256,351
Feb 9, 20261.921.931.871.881.88-1.05%373,963
Feb 6, 20261.991.991.891.901.90-3.06%112,292
Feb 5, 20261.902.041.871.961.963.16%418,771
Feb 4, 20261.932.041.901.901.90-7.77%56,433
Feb 3, 20262.102.122.042.062.06-409,848
Feb 2, 20262.062.082.002.062.063.00%83,409
Jan 30, 20262.022.061.972.002.00-2.91%65,813
Jan 29, 20262.062.102.022.062.060.98%308,399
Jan 28, 20262.102.122.022.042.04-3.77%108,067
Jan 27, 20262.082.122.082.122.121.92%35,322
Jan 26, 20262.082.102.082.082.08-163,215
Jan 23, 20262.062.102.042.082.08-19,186
Jan 22, 20262.062.082.002.082.082.97%10,557
Jan 21, 20262.022.042.002.022.02-44,544
Jan 20, 20262.062.082.022.022.02-1.94%13,630
Jan 19, 20262.102.142.062.062.06-2.83%13,461
Jan 16, 20262.122.142.102.122.12-0.93%57,265
Jan 15, 20262.142.182.122.142.14-1.83%17,309
Jan 14, 20262.182.302.162.182.18-5.22%99,800
Jan 13, 20262.282.302.262.302.30-2,474
Jan 12, 20262.342.362.302.302.30-3.36%16,294
Jan 9, 20262.382.402.362.382.38-6,817
Jan 8, 20262.362.382.342.382.381.71%220,184
Jan 7, 20262.322.362.302.342.341.74%5,325
Jan 6, 20262.322.322.282.302.30-0.86%53,160
Jan 5, 20262.482.502.322.322.32-6.45%49,921
Dec 30, 20252.482.502.462.482.48-4,398
Dec 29, 20252.462.482.442.482.480.81%7,162
Dec 26, 20252.442.462.442.462.460.82%35
Dec 25, 20252.442.462.442.442.44-10,639
Dec 24, 20252.442.482.442.442.44-1.61%29,385
Dec 23, 20252.482.502.482.482.48-28,144
Dec 22, 20252.482.522.462.482.48-0.80%2,706
Dec 19, 20252.482.502.462.502.500.81%34,276
Dec 18, 20252.462.502.442.482.480.81%14,435
Dec 17, 20252.462.502.422.462.460.82%16,201
Dec 16, 20252.482.482.422.442.44-1.61%2,277
Dec 15, 20252.482.542.462.482.48-90,638
Dec 12, 20252.482.502.382.482.482.48%18,880
Dec 11, 20252.422.462.402.422.42-0.82%11,235
Dec 9, 20252.422.482.402.442.44-1.61%3,091
Dec 8, 20252.362.502.322.482.485.98%26,431
Dec 4, 20252.322.342.322.342.342.63%1,611
Dec 3, 20252.302.322.282.282.28-1.72%5,830
Dec 2, 20252.322.322.262.322.321.75%18,335
Dec 1, 20252.282.302.282.282.28-0.87%1,982
Nov 28, 20252.302.302.302.302.30-150
Nov 27, 20252.302.302.282.302.30-0.86%5,897
Nov 26, 20252.302.322.282.322.320.87%5,723
Nov 25, 20252.322.342.302.302.30-2.54%1,221
Nov 24, 20252.362.362.282.362.364.42%1,256
Nov 21, 20252.302.322.242.262.26-2.59%4,162
Nov 20, 20252.342.342.282.322.32-1.69%14,631
Nov 19, 20252.362.362.342.362.36-900
Nov 18, 20252.382.402.342.362.36-1.67%170,398
Nov 17, 20252.402.422.382.402.40-10,620
Nov 14, 20252.442.442.402.402.40-0.83%25,809
Nov 13, 20252.422.442.422.422.42-50,269
Nov 12, 20252.382.442.382.422.421.68%35,985
Nov 11, 20252.382.422.362.382.38-73,294
Nov 10, 20252.362.382.342.382.38-107,143
Nov 7, 20252.422.442.342.382.38-2.46%75,872
Nov 6, 20252.442.442.402.442.44-67,926
Nov 5, 20252.442.462.422.442.440.83%5,527
Nov 4, 20252.462.462.422.422.42-2.42%28,739
Nov 3, 20252.442.482.442.482.480.81%55,566
Oct 31, 20252.442.502.422.462.46-122,657
Oct 30, 20252.582.582.442.462.46-5.38%189,862
Oct 29, 20252.602.682.582.602.60-66,569
Oct 28, 20252.602.622.582.602.60-16,641
Oct 27, 20252.622.622.582.602.60-15,211
Oct 24, 20252.622.642.582.602.60-17,842
Oct 22, 20252.522.622.522.602.604.00%65,942
Oct 21, 20252.462.522.462.502.501.63%19,290
Oct 20, 20252.402.462.402.462.464.24%10,052
Oct 17, 20252.402.402.362.362.36-1.67%3,270
Oct 16, 20252.442.462.382.402.40-1.64%34,456
Oct 15, 20252.462.482.442.442.44-1.61%19,189
Oct 14, 20252.522.522.442.482.48-2.36%37,564
Oct 10, 20252.542.562.522.542.54-5,141
Oct 9, 20252.542.542.522.542.54-5,936