Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.780 | 2.800 | 2.760 | 2.760 | 2.728 | 46,917 |
| 2025-10-30 | 2.860 | 2.860 | 2.760 | 2.780 | 2.748 | 581,700 |
| 2025-10-29 | 2.900 | 2.900 | 2.840 | 2.860 | 2.827 | 168,830 |
| 2025-10-28 | 2.900 | 2.920 | 2.880 | 2.900 | 2.866 | 140,164 |
| 2025-10-27 | 2.920 | 2.940 | 2.880 | 2.920 | 2.886 | 114,517 |
| 2025-10-24 | 2.960 | 2.980 | 2.880 | 2.900 | 2.866 | 1,227,391 |
| 2025-10-22 | 2.920 | 3.040 | 2.920 | 2.940 | 2.906 | 389,530 |
| 2025-10-21 | 2.920 | 2.940 | 2.900 | 2.920 | 2.886 | 1,490,764 |
| 2025-10-20 | 2.860 | 2.940 | 2.860 | 2.940 | 2.906 | 112,498 |
| 2025-10-17 | 2.920 | 2.920 | 2.840 | 2.860 | 2.827 | 1,894,387 |
| 2025-10-16 | 2.940 | 2.960 | 2.900 | 2.940 | 2.906 | 67,326 |
| 2025-10-15 | 2.900 | 2.960 | 2.880 | 2.940 | 2.906 | 279,199 |
| 2025-10-14 | 3.000 | 3.000 | 2.880 | 2.900 | 2.866 | 636,600 |
| 2025-10-10 | 2.940 | 3.020 | 2.920 | 3.000 | 2.965 | 721,478 |
| 2025-10-09 | 2.900 | 2.940 | 2.860 | 2.940 | 2.906 | 584,693 |
| 2025-10-08 | 2.860 | 2.900 | 2.840 | 2.880 | 2.846 | 114,647 |
| 2025-10-07 | 2.860 | 2.860 | 2.840 | 2.840 | 2.807 | 263,057 |
| 2025-10-06 | 2.840 | 2.860 | 2.840 | 2.860 | 2.827 | 176,733 |
| 2025-10-03 | 2.840 | 2.840 | 2.800 | 2.840 | 2.807 | 139,216 |
| 2025-10-02 | 2.840 | 2.860 | 2.820 | 2.840 | 2.807 | 351,925 |
| 2025-10-01 | 2.880 | 2.900 | 2.840 | 2.840 | 2.807 | 270,726 |
| 2025-09-30 | 2.860 | 2.900 | 2.820 | 2.860 | 2.827 | 330,796 |
| 2025-09-29 | 2.820 | 2.860 | 2.800 | 2.860 | 2.827 | 47,582 |
| 2025-09-26 | 2.780 | 2.840 | 2.780 | 2.820 | 2.787 | 234,389 |
| 2025-09-25 | 2.840 | 2.860 | 2.780 | 2.800 | 2.767 | 729,452 |
| 2025-09-24 | 2.880 | 2.880 | 2.780 | 2.820 | 2.787 | 318,084 |
| 2025-09-23 | 2.840 | 2.880 | 2.840 | 2.880 | 2.846 | 187,415 |
| 2025-09-22 | 2.880 | 2.880 | 2.820 | 2.840 | 2.807 | 319,479 |
| 2025-09-19 | 3.000 | 3.000 | 2.820 | 2.880 | 2.846 | 531,639 |
| 2025-09-18 | 2.940 | 3.000 | 2.940 | 3.000 | 2.965 | 68,575 |
| 2025-09-17 | 2.960 | 2.960 | 2.920 | 2.940 | 2.906 | 82,312 |
| 2025-09-16 | 3.020 | 3.020 | 2.940 | 2.960 | 2.925 | 633,438 |
| 2025-09-15 | 3.040 | 3.040 | 3.000 | 3.020 | 2.985 | 78,443 |
| 2025-09-12 | 3.040 | 3.060 | 3.000 | 3.060 | 3.024 | 93,751 |
| 2025-09-11 | 3.020 | 3.040 | 3.000 | 3.040 | 2.996 | 33,234 |
| 2025-09-10 | 3.020 | 3.040 | 3.000 | 3.020 | 2.976 | 52,463 |
| 2025-09-09 | 3.000 | 3.020 | 2.980 | 3.020 | 2.976 | 180,490 |
| 2025-09-08 | 3.060 | 3.060 | 2.960 | 3.000 | 2.957 | 343,562 |
| 2025-09-05 | 3.020 | 3.060 | 3.020 | 3.060 | 3.016 | 138,620 |
| 2025-09-04 | 3.040 | 3.040 | 2.960 | 3.020 | 2.976 | 13,877,980 |
| 2025-09-03 | 3.060 | 3.060 | 3.000 | 3.040 | 2.996 | 522,993 |
| 2025-09-02 | 3.080 | 3.080 | 3.060 | 3.080 | 3.035 | 4,620 |
| 2025-09-01 | 3.060 | 3.080 | 3.060 | 3.060 | 3.016 | 34,321 |
| 2025-08-29 | 3.080 | 3.100 | 3.040 | 3.060 | 3.016 | 71,935 |
| 2025-08-28 | 3.100 | 3.100 | 3.060 | 3.080 | 3.035 | 46,057 |
| 2025-08-27 | 3.080 | 3.100 | 3.060 | 3.100 | 3.055 | 254,368 |
| 2025-08-26 | 3.080 | 3.100 | 3.040 | 3.060 | 3.016 | 235,998 |
| 2025-08-25 | 3.100 | 3.100 | 3.060 | 3.080 | 3.035 | 327,405 |
| 2025-08-22 | 3.080 | 3.120 | 3.060 | 3.100 | 3.055 | 644,191 |
| 2025-08-21 | 3.060 | 3.100 | 3.020 | 3.080 | 3.035 | 130,986 |
| 2025-08-20 | 3.080 | 3.080 | 3.040 | 3.060 | 3.016 | 171,031 |
| 2025-08-19 | 3.100 | 3.100 | 3.060 | 3.080 | 3.035 | 230,991 |
| 2025-08-18 | 3.120 | 3.140 | 3.060 | 3.100 | 3.055 | 327,291 |
| 2025-08-15 | 3.100 | 3.140 | 3.100 | 3.120 | 3.075 | 524,989 |
| 2025-08-14 | 3.140 | 3.140 | 3.060 | 3.100 | 3.055 | 1,519,252 |
| 2025-08-13 | 3.160 | 3.160 | 3.120 | 3.140 | 3.095 | 3,930,022 |
| 2025-08-08 | 3.140 | 3.180 | 3.120 | 3.180 | 3.134 | 3,502,025 |
| 2025-08-07 | 3.140 | 3.180 | 3.100 | 3.140 | 3.095 | 3,317,412 |
| 2025-08-06 | 3.140 | 3.260 | 3.080 | 3.140 | 3.095 | 2,892,546 |
| 2025-08-05 | 3.120 | 3.140 | 3.100 | 3.140 | 3.095 | 7,458 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0086 USD |
| 2026-06-12 | 0.0085 USD |
| 2026-03-16 | 0.0083 USD |
| 2025-12-08 | 0.0087 USD |
| 2025-09-12 | 0.0087 USD |
| 2025-06-13 | 0.0088 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.