Skip to main content
Adobe Inc. (BKK:ADBE06)
Thailand flag Thailand · Delayed Price · Currency is THB
1.990
+0.030 (1.53%)
Last updated: Apr 29, 2026, 1:57 PM ICT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.941.951.941.95--2.01%38,920
Apr 27, 20261.951.991.941.991.992.05%1,811,508
Apr 24, 20261.932.021.891.951.95-3.47%1,625,833
Apr 23, 20262.042.082.022.022.02-2.88%1,223,598
Apr 22, 20262.022.081.982.082.084.52%670,367
Apr 21, 20261.962.041.961.991.991.53%1,720,099
Apr 20, 20262.022.021.941.961.96-3.92%2,018,207
Apr 17, 20262.002.041.972.042.042.51%333,021
Apr 16, 20261.851.991.801.991.997.57%979,636
Apr 10, 20261.851.921.831.851.85-3.65%814,141
Apr 9, 20261.951.961.911.921.92-2.04%355,321
Apr 8, 20261.981.981.951.961.96-1.01%1,784,173
Apr 7, 20262.002.001.981.981.98-1.00%16,942
Apr 3, 20261.952.001.952.002.002.04%305,468
Apr 2, 20261.971.981.921.961.96-1.51%748,163
Apr 1, 20261.992.001.971.991.99-404,458
Mar 31, 20261.992.001.941.991.992.58%387,981
Mar 30, 20261.971.971.921.941.94-1.52%78,753
Mar 27, 20261.912.021.911.971.972.60%1,048,717
Mar 26, 20261.961.971.911.921.92-2.54%1,234,221
Mar 25, 20262.002.001.951.971.97-1.50%242,029
Mar 24, 20262.022.042.002.002.00-331,383
Mar 23, 20262.002.041.992.002.00-0.99%958,635
Mar 20, 20262.022.041.992.022.021.00%756,258
Mar 19, 20262.082.082.002.002.00-3.85%815,233
Mar 18, 20262.042.082.042.082.081.96%353,763
Mar 17, 20262.002.061.982.042.040.99%473,433
Mar 16, 20262.022.081.992.022.021.00%608,836
Mar 13, 20262.022.221.982.002.00-7.41%1,272,655
Mar 12, 20262.162.222.142.162.16-0.92%285,559
Mar 11, 20262.202.242.122.182.18-3.54%273,979
Mar 10, 20262.242.262.222.262.260.89%469,955
Mar 9, 20262.262.262.202.242.24-0.88%479,050
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