AbbVie Inc. (BKK:ABBV19)
Thailand
· Delayed Price · Currency is THB 7.40
+0.20 (2.78%)
At close: Dec 4, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 32,017 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 17,195 |
| Dec 2, 2025 | 7.25 | 7.30 | 7.10 | 7.25 | 7.25 | -1.36% | 44,443 |
| Dec 1, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | -0.68% | 30,181 |
| Nov 28, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 3,714 |
| Nov 27, 2025 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | 22,862 |
| Nov 26, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 1.36% | 37,794 |
| Nov 25, 2025 | 7.40 | 7.70 | 7.35 | 7.35 | 7.35 | -5.16% | 65,356 |
| Nov 24, 2025 | 7.70 | 7.75 | 7.45 | 7.75 | 7.75 | 4.03% | 88,518 |
| Nov 21, 2025 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | -1.32% | 44,239 |
| Nov 20, 2025 | 7.65 | 7.70 | 7.45 | 7.55 | 7.55 | -6.79% | 220,726 |
| Nov 19, 2025 | 7.65 | 8.10 | 7.55 | 8.10 | 8.10 | 6.58% | 87,311 |
| Nov 18, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | 30,980 |
| Nov 17, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 11,170 |
| Nov 14, 2025 | 7.60 | 7.75 | 7.45 | 7.55 | 7.55 | -0.66% | 41,027 |
| Nov 13, 2025 | 7.30 | 7.65 | 7.30 | 7.60 | 7.60 | 3.40% | 30,266 |
| Nov 12, 2025 | 7.10 | 7.40 | 7.10 | 7.35 | 7.35 | 2.80% | 32,411 |
| Nov 11, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | - | 3,411 |
| Nov 10, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 19,905 |
| Nov 7, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | 24,173 |
| Nov 6, 2025 | 7.10 | 7.15 | 6.90 | 7.05 | 7.05 | - | 10,000 |
| Nov 5, 2025 | 6.85 | 7.10 | 6.80 | 7.05 | 7.05 | 2.17% | 47,298 |
| Nov 4, 2025 | 7.05 | 7.10 | 6.85 | 6.90 | 6.90 | -2.82% | 71,343 |
| Nov 3, 2025 | 7.35 | 7.35 | 7.00 | 7.10 | 7.10 | -3.40% | 173,909 |
| Oct 31, 2025 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | - | 58,843 |
| Oct 30, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | 12,332 |
| Oct 29, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.01% | 71,866 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | - | 59,495 |
| Oct 27, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 83,460 |
| Oct 24, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 88,913 |
| Oct 22, 2025 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | 17,043 |
| Oct 21, 2025 | 7.55 | 7.65 | 7.50 | 7.60 | 7.60 | 0.66% | 153,828 |
| Oct 20, 2025 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 2.03% | 48,847 |
| Oct 17, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | 11,029 |
| Oct 16, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | 24,652 |
| Oct 15, 2025 | 7.50 | 7.60 | 7.45 | 7.50 | 7.50 | 3.45% | 83,936 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.21 | -4.61% | 129,190 |
| Oct 10, 2025 | 7.60 | 7.65 | 7.50 | 7.60 | 7.55 | - | 35,017 |
| Oct 9, 2025 | 7.65 | 7.65 | 7.45 | 7.60 | 7.55 | -0.65% | 50,696 |
| Oct 8, 2025 | 7.60 | 7.65 | 7.45 | 7.65 | 7.60 | 1.32% | 14,870 |
| Oct 7, 2025 | 7.60 | 7.65 | 7.40 | 7.55 | 7.50 | -0.66% | 142,526 |
| Oct 6, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.55 | -1.94% | 45,216 |
| Oct 3, 2025 | 7.85 | 7.85 | 7.65 | 7.75 | 7.70 | -1.90% | 53,085 |
| Oct 2, 2025 | 7.55 | 8.00 | 7.55 | 7.90 | 7.85 | 5.33% | 93,631 |
| Oct 1, 2025 | 7.20 | 7.55 | 7.20 | 7.50 | 7.45 | 3.45% | 51,714 |
| Sep 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.21 | 2.11% | 41,397 |
| Sep 29, 2025 | 7.15 | 7.20 | 7.05 | 7.10 | 7.06 | - | 11,545 |
| Sep 26, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.06 | - | 1,831 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.06 | -1.39% | 29,698 |
| Sep 24, 2025 | 7.10 | 7.20 | 7.05 | 7.20 | 7.16 | 1.41% | 20,597 |