Corning Incorporated (BKK:GLW80)
Thailand · Delayed Price · Currency is THB 4.340
-0.260 (-5.65%)
At close: Oct 22, 2026
BKK:GLW80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.44 | 4.60 | 4.34 | 4.34 | 4.34 | -5.65% | 82,197 |
| Oct 21, 2026 | 4.36 | 4.60 | 4.32 | 4.60 | 4.60 | 5.50% | 15,295 |
| Oct 20, 2026 | 4.48 | 4.60 | 4.36 | 4.36 | 4.36 | -4.39% | 61,907 |
| Oct 19, 2026 | 4.56 | 4.62 | 4.46 | 4.56 | 4.56 | - | 1,860,211 |
| Oct 15, 2026 | 4.62 | 4.96 | 4.54 | 4.56 | 4.56 | -7.69% | 1,182,529 |
| Oct 14, 2026 | 5.25 | 5.25 | 4.92 | 4.94 | 4.94 | -4.08% | 207,820 |
| Oct 12, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 145,252 |
| Oct 9, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | -2.75% | 178,688 |
| Oct 8, 2026 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 66,364 |
| Oct 7, 2026 | 5.65 | 5.75 | 5.40 | 5.60 | 5.60 | 3.70% | 752,362 |
| Oct 6, 2026 | 5.40 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 522,487 |
| Oct 5, 2026 | 5.65 | 5.65 | 5.40 | 5.55 | 5.55 | 0.91% | 2,449,379 |
| Oct 2, 2026 | 5.25 | 5.50 | 5.10 | 5.50 | 5.50 | 3.77% | 226,704 |
| Oct 1, 2026 | 5.25 | 5.35 | 5.15 | 5.30 | 5.30 | -1.85% | 37,328 |
| Sep 30, 2026 | 5.35 | 5.40 | 5.15 | 5.40 | 5.40 | 4.85% | 85,536 |
| Sep 29, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | - | 48,215 |
| Sep 28, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 23,012 |
| Sep 25, 2026 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | 4.95% | 72,157 |
| Sep 24, 2026 | 5.30 | 5.35 | 5.00 | 5.05 | 5.05 | -6.48% | 81,181 |
| Sep 23, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 55,206 |
| Sep 22, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | 2.91% | 207,830 |
| Sep 21, 2026 | 5.10 | 5.20 | 4.98 | 5.15 | 5.15 | 0.98% | 119,600 |
| Sep 18, 2026 | 4.94 | 5.20 | 4.92 | 5.10 | 5.10 | 2.41% | 131,919 |
| Sep 17, 2026 | 4.90 | 4.98 | 4.78 | 4.98 | 4.98 | 1.63% | 11,811 |
| Sep 16, 2026 | 4.82 | 4.90 | 4.74 | 4.90 | 4.90 | 2.94% | 65,203 |
| Sep 15, 2026 | 5.10 | 5.15 | 4.76 | 4.76 | 4.76 | -7.57% | 135,412 |
| Sep 14, 2026 | 5.25 | 5.55 | 5.15 | 5.15 | 5.15 | -6.36% | 73,295 |
| Sep 11, 2026 | 5.45 | 5.55 | 5.35 | 5.50 | 5.50 | - | 52,067 |
| Sep 10, 2026 | 5.45 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 213,503 |
| Sep 9, 2026 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 9.80% | 189,750 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 2,293 |
| Sep 7, 2026 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | 2.64% | 25,197 |
| Sep 4, 2026 | 4.86 | 4.92 | 4.62 | 4.92 | 4.92 | 2.93% | 11,663 |
| Sep 3, 2026 | 4.78 | 4.88 | 4.74 | 4.78 | 4.78 | 0.42% | 17,973 |
| Sep 2, 2026 | 4.82 | 4.88 | 4.76 | 4.76 | 4.76 | -2.46% | 15,672 |
| Sep 1, 2026 | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | -1.21% | 3,433 |
| Aug 31, 2026 | 5.00 | 5.05 | 4.88 | 4.94 | 4.94 | -2.00% | 29,675 |
| Aug 28, 2026 | 5.15 | 5.15 | 4.94 | 5.05 | 5.04 | -2.88% | 75,668 |
| Aug 27, 2026 | 4.86 | 5.20 | 4.80 | 5.20 | 5.19 | 7.44% | 171,189 |
| Aug 26, 2026 | 4.90 | 4.96 | 4.80 | 4.84 | 4.83 | -1.22% | 33,369 |
| Aug 25, 2026 | 4.74 | 4.90 | 4.64 | 4.90 | 4.89 | 3.38% | 6,669 |
| Aug 24, 2026 | 5.05 | 5.10 | 4.72 | 4.74 | 4.73 | -7.06% | 30,815 |
| Aug 21, 2026 | 5.00 | 5.10 | 4.92 | 5.10 | 5.09 | 0.99% | 33,405 |
| Aug 20, 2026 | 5.20 | 5.40 | 4.96 | 5.05 | 5.04 | -4.72% | 190,303 |
| Aug 19, 2026 | 5.45 | 5.55 | 5.15 | 5.30 | 5.29 | -3.64% | 240,772 |
| Aug 18, 2026 | 5.60 | 5.85 | 5.45 | 5.50 | 5.49 | -2.65% | 368,726 |
| Aug 17, 2026 | 5.35 | 5.65 | 5.30 | 5.65 | 5.64 | 4.63% | 27,861 |
| Aug 14, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.39 | -1.82% | 391,714 |
| Aug 13, 2026 | 5.30 | 5.60 | 5.25 | 5.50 | 5.49 | 5.77% | 8,183 |
| Aug 11, 2026 | 5.55 | 5.85 | 5.20 | 5.20 | 5.19 | -7.14% | 16,629 |