Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.140 | 3.200 | 3.140 | 3.140 | 3.140 | 56,859 |
| 2026-10-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 197 |
| 2026-10-15 | 3.160 | 3.160 | 3.060 | 3.100 | 3.100 | 18,091 |
| 2026-10-14 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 5,399 |
| 2026-10-12 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 27,382 |
| 2026-10-09 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 33,077 |
| 2026-10-08 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 61,828 |
| 2026-10-07 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 5,862 |
| 2026-10-06 | 3.080 | 3.140 | 3.040 | 3.120 | 3.120 | 86,499 |
| 2026-10-05 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 113,872 |
| 2026-10-02 | 3.140 | 3.140 | 3.060 | 3.120 | 3.120 | 30,256 |
| 2026-10-01 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 9,994 |
| 2026-09-30 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 84,730 |
| 2026-09-29 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 6,137 |
| 2026-09-28 | 3.180 | 3.180 | 3.100 | 3.140 | 3.140 | 19,617 |
| 2026-09-25 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 1,185 |
| 2026-09-24 | 3.140 | 3.240 | 3.120 | 3.160 | 3.160 | 74,660 |
| 2026-09-23 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 1,426 |
| 2026-09-22 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 42,157 |
| 2026-09-21 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 57,502 |
Page 1 of 1 · 20 trading days
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.