Skip to main content
Adobe Inc. (BKK:ADBE06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.220
-0.040 (-1.77%)
Last updated: Mar 9, 2026, 3:14 PM ICT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.242.242.222.22--1.77%266,672
Mar 6, 20262.162.282.162.262.264.63%564,208
Mar 5, 20262.182.182.122.162.161.89%244,296
Mar 4, 20262.042.182.022.122.123.92%348,503
Mar 2, 20262.002.041.962.042.042.00%549,078
Feb 27, 20261.982.041.982.002.001.01%222,676
Feb 26, 20262.022.021.961.981.98-147,312
Feb 25, 20261.982.001.911.981.983.13%97,885
Feb 24, 20261.932.021.901.921.92-4.00%1,089,811
Feb 23, 20262.022.021.982.002.00-1.96%144,501
Feb 20, 20262.042.062.002.042.04-106,284
Feb 19, 20262.042.082.022.042.04-0.97%14,849
Feb 18, 20262.042.102.002.062.06-248,882
Feb 17, 20262.062.062.042.062.060.98%239,363
Feb 16, 20262.042.082.022.042.040.99%26,992
Feb 13, 20262.022.061.952.022.021.51%234,980
Feb 12, 20262.002.081.991.991.99-4.33%451,745
Feb 11, 20262.062.102.062.082.08-1,363,208
Feb 10, 20262.122.122.062.082.08-1.89%130,971
Feb 9, 20262.162.162.082.122.12-349,520
Feb 6, 20262.222.222.122.122.12-4.50%97,296
Feb 5, 20262.122.242.102.222.224.72%614,828
Feb 4, 20262.282.282.122.122.12-7.83%789,687
Feb 3, 20262.322.362.302.302.30-165,703
Feb 2, 20262.282.322.282.302.300.88%691,086
Jan 30, 20262.302.302.222.282.28-0.87%804,137
Jan 29, 20262.322.382.302.302.30-66,646
Jan 28, 20262.382.382.282.302.30-3.36%204,199
Jan 27, 20262.362.402.362.382.381.71%358,750
Jan 26, 20262.342.362.342.342.34-59,411
Jan 23, 20262.322.362.322.342.34-173,991
Jan 22, 20262.262.342.262.342.343.54%215,736
Jan 21, 20262.282.282.242.262.26-0.88%307,171
Jan 20, 20262.362.362.262.282.28-2.56%321,766
Jan 19, 20262.382.402.322.342.34-1.68%399,444
Jan 16, 20262.402.402.362.382.38-0.83%233,413
Jan 15, 20262.442.462.382.402.40-1.64%404,579
Jan 14, 20262.562.562.422.442.44-4.69%2,182,494
Jan 13, 20262.562.582.542.562.56-0.78%110,879
Jan 12, 20262.622.662.582.582.58-3.73%148,794
Jan 9, 20262.722.722.642.682.680.75%2,183,557
Jan 8, 20262.622.682.622.662.661.53%490,219
Jan 7, 20262.622.642.582.622.621.55%261,796
Jan 6, 20262.602.622.562.582.58-195,456
Jan 5, 20262.762.802.582.582.58-6.52%140,639
Dec 30, 20252.782.802.762.762.76-0.72%48,176
Dec 29, 20252.742.782.742.782.781.46%44,265
Dec 26, 20252.722.762.722.742.740.74%18,511
Dec 25, 20252.722.762.722.722.72-14,468
Dec 24, 20252.802.802.722.722.72-2.86%254,965
Dec 23, 20252.782.802.762.802.800.72%15,440
Dec 22, 20252.802.802.782.782.78-0.71%85,263
Dec 19, 20252.802.822.762.802.800.72%96,319
Dec 18, 20252.742.802.742.782.781.46%233,031
Dec 17, 20252.762.782.722.742.74-155,970
Dec 16, 20252.782.782.702.742.74-1.44%152,242
Dec 15, 20252.802.862.742.782.78-0.71%465,737
Dec 12, 20252.742.822.662.802.802.19%720,760
Dec 11, 20252.722.762.702.742.740.74%166,774
Dec 9, 20252.722.782.702.722.72-2.16%108,526
Dec 8, 20252.642.802.602.782.785.30%93,161
Dec 4, 20252.602.642.582.642.641.54%283,948
Dec 3, 20252.582.622.562.602.600.78%88,950
Dec 2, 20252.602.602.542.582.580.78%178,466
Dec 1, 20252.582.602.562.562.56-169,312
Nov 28, 20252.562.582.542.562.56-24,140
Nov 27, 20252.562.582.542.562.56-0.78%161,740
Nov 26, 20252.582.602.562.582.58-57,093
Nov 25, 20252.642.642.562.582.58-1.53%41,727
Nov 24, 20252.542.662.522.622.623.97%181,373
Nov 21, 20252.582.602.522.522.52-2.33%61,956
Nov 20, 20252.562.642.562.582.58-1.53%178,677
Nov 19, 20252.642.642.602.622.62-0.76%110,016
Nov 18, 20252.702.702.622.642.64-2.22%150,494
Nov 17, 20252.682.702.662.702.700.75%134,552
Nov 14, 20252.722.742.682.682.68-0.74%79,359
Nov 13, 20252.722.742.702.702.70-0.74%36,980
Nov 12, 20252.682.722.642.722.722.26%74,565
Nov 11, 20252.682.682.642.662.66-0.75%70,071
Nov 10, 20252.642.682.622.682.681.52%83,035
Nov 7, 20252.722.722.642.642.64-2.94%1,010,492
Nov 6, 20252.722.742.702.722.72-50,341
Nov 5, 20252.722.762.722.722.72-119,916
Nov 4, 20252.782.782.702.722.72-2.16%587,767
Nov 3, 20252.762.782.722.782.780.72%146,036
Oct 31, 20252.762.802.722.762.76-0.72%121,608
Oct 30, 20252.882.882.742.782.78-3.47%2,417,215
Oct 29, 20252.922.982.882.882.88-1.37%633,865
Oct 28, 20252.922.942.882.922.92-0.68%195,380
Oct 27, 20252.902.942.882.942.941.38%922,772
Oct 24, 20252.942.962.882.902.90-0.68%2,033,792
Oct 22, 20252.822.942.802.922.923.55%1,755,639
Oct 21, 20252.722.822.722.822.823.68%1,005,104
Oct 20, 20252.662.742.662.722.722.26%328,577
Oct 17, 20252.702.722.642.662.66-1.48%614,621
Oct 16, 20252.762.762.682.702.70-1.46%605,507
Oct 15, 20252.782.782.722.742.74-0.72%199,496
Oct 14, 20252.842.862.742.762.76-2.13%655,353
Oct 10, 20252.842.862.822.822.82-0.70%108,393
Oct 9, 20252.842.862.822.842.840.71%358,058