Nasdaq, Inc. (BKK:NDAQ06)
Thailand
· Delayed Price · Currency is THB 2.840
0.00 (0.00%)
At close: Dec 4, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | - | 86,729 |
| Dec 3, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | 51,133 |
| Dec 2, 2025 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | -1.37% | 30,337 |
| Dec 1, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | - | 192,338 |
| Nov 28, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 70,625 |
| Nov 27, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 0.69% | 60,933 |
| Nov 26, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | 65,897 |
| Nov 25, 2025 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | - | 163,709 |
| Nov 24, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 1.42% | 294,113 |
| Nov 21, 2025 | 2.82 | 2.88 | 2.80 | 2.82 | 2.82 | -0.70% | 67,368 |
| Nov 20, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 3.65% | 20,156 |
| Nov 19, 2025 | 2.78 | 2.80 | 2.74 | 2.74 | 2.74 | -1.44% | 20,557 |
| Nov 18, 2025 | 2.84 | 2.84 | 2.76 | 2.78 | 2.78 | -2.80% | 28,383 |
| Nov 17, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | - | 41,462 |
| Nov 14, 2025 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | -0.69% | 222,059 |
| Nov 13, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | 1.41% | 232,078 |
| Nov 12, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 22,135 |
| Nov 11, 2025 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 39,362 |
| Nov 10, 2025 | 2.80 | 2.86 | 2.78 | 2.84 | 2.84 | 1.43% | 76,284 |
| Nov 7, 2025 | 2.74 | 2.80 | 2.72 | 2.80 | 2.80 | - | 74,661 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | - | 37,313 |
| Nov 5, 2025 | 2.80 | 2.82 | 2.76 | 2.80 | 2.80 | 0.72% | 85,046 |
| Nov 4, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | 0.72% | 33,223 |
| Nov 3, 2025 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | - | 52,062 |
| Oct 31, 2025 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | -0.72% | 46,917 |
| Oct 30, 2025 | 2.86 | 2.86 | 2.76 | 2.78 | 2.78 | -2.80% | 581,700 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 168,830 |
| Oct 28, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | -0.68% | 140,164 |
| Oct 27, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 114,517 |
| Oct 24, 2025 | 2.96 | 2.98 | 2.88 | 2.90 | 2.90 | -1.36% | 1,227,391 |
| Oct 22, 2025 | 2.92 | 3.04 | 2.92 | 2.94 | 2.94 | 0.68% | 389,530 |
| Oct 21, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 1,490,764 |
| Oct 20, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 2.80% | 112,498 |
| Oct 17, 2025 | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | -2.72% | 1,894,387 |
| Oct 16, 2025 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | - | 67,326 |
| Oct 15, 2025 | 2.90 | 2.96 | 2.88 | 2.94 | 2.94 | 1.38% | 279,199 |
| Oct 14, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -3.33% | 636,600 |
| Oct 10, 2025 | 2.94 | 3.02 | 2.92 | 3.00 | 3.00 | 2.04% | 721,478 |
| Oct 9, 2025 | 2.90 | 2.94 | 2.86 | 2.94 | 2.94 | 2.08% | 584,693 |
| Oct 8, 2025 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | 1.41% | 114,647 |
| Oct 7, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 263,057 |
| Oct 6, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 176,733 |
| Oct 3, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | - | 139,216 |
| Oct 2, 2025 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | - | 351,925 |
| Oct 1, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 270,726 |
| Sep 30, 2025 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | - | 330,796 |
| Sep 29, 2025 | 2.82 | 2.86 | 2.80 | 2.86 | 2.86 | 1.42% | 47,582 |
| Sep 26, 2025 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 234,389 |
| Sep 25, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -0.71% | 729,452 |
| Sep 24, 2025 | 2.88 | 2.88 | 2.78 | 2.82 | 2.82 | -2.08% | 318,084 |
| Sep 23, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 1.41% | 187,415 |
| Sep 22, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -1.39% | 319,479 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.82 | 2.88 | 2.88 | -4.00% | 531,639 |
| Sep 18, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 68,575 |
| Sep 17, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 82,312 |
| Sep 16, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -1.99% | 633,438 |
| Sep 15, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -1.31% | 78,443 |
| Sep 12, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 93,751 |
| Sep 11, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.03 | 0.66% | 33,234 |
| Sep 10, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.01 | - | 52,463 |
| Sep 9, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.01 | 0.67% | 180,490 |
| Sep 8, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 2.99 | -1.96% | 343,562 |
| Sep 5, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.05 | 1.32% | 138,620 |
| Sep 4, 2025 | 3.04 | 3.04 | 2.96 | 3.02 | 3.01 | -0.66% | 13,877,980 |
| Sep 3, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.03 | -1.30% | 522,993 |
| Sep 2, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.07 | 0.65% | 4,620 |
| Sep 1, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.05 | - | 34,321 |
| Aug 29, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.05 | -0.65% | 71,935 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.07 | -0.65% | 46,057 |
| Aug 27, 2025 | 3.08 | 3.10 | 3.06 | 3.10 | 3.09 | 1.31% | 254,368 |
| Aug 26, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.05 | -0.65% | 235,998 |
| Aug 25, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.07 | -0.65% | 327,405 |
| Aug 22, 2025 | 3.08 | 3.12 | 3.06 | 3.10 | 3.09 | 0.65% | 644,191 |
| Aug 21, 2025 | 3.06 | 3.10 | 3.02 | 3.08 | 3.07 | 0.65% | 130,986 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.05 | -0.65% | 171,031 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.07 | -0.65% | 230,991 |
| Aug 18, 2025 | 3.12 | 3.14 | 3.06 | 3.10 | 3.09 | -0.64% | 327,291 |
| Aug 15, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.11 | 0.65% | 524,989 |
| Aug 14, 2025 | 3.14 | 3.14 | 3.06 | 3.10 | 3.09 | -1.27% | 1,519,252 |
| Aug 13, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | 3.13 | -1.26% | 3,930,022 |
| Aug 8, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.17 | 1.27% | 3,502,025 |
| Aug 7, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.13 | - | 3,317,412 |
| Aug 6, 2025 | 3.14 | 3.26 | 3.08 | 3.14 | 3.13 | - | 2,892,546 |
| Aug 5, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.13 | 1.29% | 7,458 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.09 | -1.27% | 190,155 |
| Aug 1, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.13 | - | 564,878 |
| Jul 31, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.13 | 0.64% | 633,998 |
| Jul 30, 2025 | 3.12 | 3.16 | 3.10 | 3.12 | 3.11 | -0.64% | 92,167 |
| Jul 29, 2025 | 3.06 | 3.14 | 3.02 | 3.14 | 3.13 | 3.29% | 93,362 |
| Jul 25, 2025 | 2.86 | 3.08 | 2.86 | 3.04 | 3.03 | 6.29% | 561,214 |
| Jul 24, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.85 | -0.69% | 142,619 |
| Jul 23, 2025 | 2.88 | 2.88 | 2.86 | 2.88 | 2.87 | - | 110,033 |
| Jul 22, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.87 | -1.37% | 40,305 |
| Jul 21, 2025 | 2.94 | 2.94 | 2.82 | 2.92 | 2.91 | -0.68% | 129,275 |
| Jul 18, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.93 | 2.08% | 155,384 |
| Jul 17, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.87 | -2.04% | 210,217 |
| Jul 16, 2025 | 2.92 | 2.94 | 2.88 | 2.94 | 2.93 | 0.68% | 107,496 |
| Jul 15, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.91 | 0.69% | 8,508 |
| Jul 14, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.89 | -2.03% | 166,194 |
| Jul 11, 2025 | 2.92 | 2.98 | 2.92 | 2.96 | 2.95 | 2.78% | 111,601 |