Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 3.020 | 3.060 | 2.960 | 3.060 | 3.060 | 10,346 |
| 2026-09-17 | 3.000 | 3.020 | 2.960 | 3.020 | 3.020 | 69,620 |
| 2026-09-16 | 3.080 | 3.080 | 2.980 | 3.000 | 3.000 | 50,192 |
| 2026-09-15 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 16,462 |
| 2026-09-14 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 12,324 |
| 2026-09-11 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 39,843 |
| 2026-09-10 | 3.140 | 3.140 | 3.080 | 3.140 | 3.131 | 17,753 |
| 2026-09-09 | 3.160 | 3.160 | 3.100 | 3.140 | 3.131 | 52,285 |
| 2026-09-08 | 3.180 | 3.180 | 3.160 | 3.160 | 3.151 | 15,787 |
| 2026-09-07 | 3.220 | 3.220 | 3.160 | 3.180 | 3.171 | 8,185 |
| 2026-09-04 | 3.160 | 3.260 | 3.160 | 3.240 | 3.231 | 5,505 |
| 2026-09-03 | 3.240 | 3.240 | 3.160 | 3.200 | 3.191 | 28,149 |
| 2026-09-02 | 3.260 | 3.280 | 3.240 | 3.240 | 3.231 | 70,803 |
| 2026-09-01 | 3.300 | 3.300 | 3.260 | 3.300 | 3.291 | 3,813 |
| 2026-08-31 | 3.280 | 3.320 | 3.280 | 3.300 | 3.291 | 170,508 |
| 2026-08-28 | 3.260 | 3.300 | 3.240 | 3.280 | 3.271 | 66,082 |
| 2026-08-27 | 3.240 | 3.280 | 3.240 | 3.260 | 3.251 | 43,058 |
| 2026-08-26 | 3.240 | 3.260 | 3.200 | 3.240 | 3.231 | 16,046 |
| 2026-08-25 | 3.220 | 3.260 | 3.220 | 3.240 | 3.231 | 9,346 |
| 2026-08-24 | 3.200 | 3.220 | 3.180 | 3.200 | 3.191 | 6,693 |
| 2026-08-21 | 3.180 | 3.240 | 3.180 | 3.200 | 3.191 | 25,903 |
| 2026-08-20 | 3.200 | 3.220 | 3.180 | 3.200 | 3.191 | 12,169 |
| 2026-08-19 | 3.200 | 3.260 | 3.180 | 3.180 | 3.171 | 11,380 |
| 2026-08-18 | 3.200 | 3.220 | 3.180 | 3.180 | 3.171 | 27,806 |
| 2026-08-17 | 3.240 | 3.240 | 3.180 | 3.180 | 3.171 | 6,439 |
| 2026-08-14 | 3.180 | 3.260 | 3.180 | 3.260 | 3.251 | 389,519 |
| 2026-08-13 | 3.180 | 3.180 | 3.160 | 3.180 | 3.171 | 4,607 |
| 2026-08-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.171 | 0 |
| 2026-08-11 | 3.120 | 3.180 | 3.120 | 3.180 | 3.171 | 125,669 |
| 2026-08-10 | 3.140 | 3.160 | 3.100 | 3.120 | 3.112 | 70,352 |
| 2026-08-07 | 3.140 | 3.160 | 3.100 | 3.120 | 3.112 | 47,766 |
| 2026-08-06 | 3.120 | 3.160 | 3.100 | 3.100 | 3.092 | 26,344 |
| 2026-08-05 | 3.140 | 3.140 | 3.100 | 3.100 | 3.092 | 130,734 |
| 2026-08-04 | 3.160 | 3.160 | 3.120 | 3.140 | 3.131 | 25,116 |
| 2026-08-03 | 3.180 | 3.180 | 3.140 | 3.140 | 3.131 | 131,569 |
| 2026-07-31 | 3.200 | 3.200 | 3.140 | 3.180 | 3.171 | 22,468 |
| 2026-07-30 | 3.120 | 3.220 | 3.120 | 3.200 | 3.191 | 87,367 |
| 2026-07-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.072 | 0 |
| 2026-07-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.072 | 0 |
| 2026-07-27 | 3.140 | 3.140 | 3.060 | 3.080 | 3.072 | 27,300 |
| 2026-07-24 | 3.100 | 3.160 | 3.020 | 3.040 | 3.032 | 33,134 |
Page 1 of 5 · 248 trading daysOlder →
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.