Ibiden Co.,Ltd. (BKK:IBIDEN23)
Thailand · Delayed Price · Currency is THB 2.660
-0.260 (-8.90%)
At close: Nov 6, 2026
BKK:IBIDEN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.72 | 2.72 | 2.56 | 2.66 | 2.66 | -8.90% | 1,429,700 |
| Nov 5, 2026 | 2.94 | 2.98 | 2.84 | 2.92 | 2.92 | -16.57% | 386,344 |
| Nov 4, 2026 | 3.20 | 3.50 | 3.10 | 3.50 | 3.50 | -1.13% | 212,658 |
| Nov 3, 2026 | 3.52 | 3.54 | 3.30 | 3.54 | 3.54 | 0.57% | 781 |
| Nov 2, 2026 | 3.50 | 3.56 | 3.40 | 3.52 | 3.52 | -4.35% | 18,149 |
| Oct 30, 2026 | 3.62 | 3.68 | 3.56 | 3.68 | 3.68 | -10.68% | 30,243 |
| Oct 29, 2026 | 4.26 | 4.36 | 4.12 | 4.12 | 4.12 | -2.37% | 264,858 |
| Oct 28, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 10.47% | 101 |
| Oct 27, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | 5.52% | 29,271 |
| Oct 26, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | -3.72% | 14,787 |
| Oct 22, 2026 | 3.72 | 3.94 | 3.64 | 3.76 | 3.76 | -7.39% | 30,513 |
| Oct 21, 2026 | 4.08 | 4.08 | 3.98 | 4.06 | 4.06 | 2.53% | 63,220 |
| Oct 20, 2026 | 3.98 | 3.98 | 3.86 | 3.96 | 3.96 | -2.46% | 95,689 |
| Oct 19, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 3.05% | 7,423 |
| Oct 15, 2026 | 4.52 | 4.52 | 3.78 | 3.94 | 3.94 | -12.83% | 127,354 |
| Oct 14, 2026 | 4.62 | 4.62 | 4.44 | 4.52 | 4.52 | -8.13% | 47,971 |
| Oct 12, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -0.40% | 1,007 |
| Oct 9, 2026 | 4.86 | 4.96 | 4.86 | 4.94 | 4.94 | -1.20% | 29,627 |
| Oct 8, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 77,230 |
| Oct 7, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 65,024 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 54,381 |
| Oct 5, 2026 | 5.40 | 5.45 | 5.15 | 5.35 | 5.35 | 0.94% | 1,285,888 |
| Oct 2, 2026 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | -0.93% | 53,550 |
| Oct 1, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 13.35% | 129,518 |
| Sep 30, 2026 | 4.64 | 4.74 | 4.62 | 4.72 | 4.72 | - | 83,600 |
| Sep 29, 2026 | 4.66 | 4.72 | 4.62 | 4.72 | 4.72 | -0.36% | 56,315 |
| Sep 28, 2026 | 4.80 | 4.80 | 4.68 | 4.74 | 4.74 | -4.05% | 23,286 |
| Sep 25, 2026 | 4.98 | 5.00 | 4.90 | 4.94 | 4.94 | 6.01% | 106,675 |
| Sep 24, 2026 | 4.72 | 4.82 | 4.66 | 4.66 | 4.66 | 8.37% | 275,159 |
| Sep 23, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 175,838 |
| Sep 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 10,637 |
| Sep 21, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 2.42% | 354 |
| Sep 18, 2026 | 4.14 | 4.16 | 4.10 | 4.14 | 4.14 | 1.97% | 45,682 |
| Sep 17, 2026 | 3.94 | 4.06 | 3.92 | 4.06 | 4.06 | -0.98% | 28,090 |
| Sep 16, 2026 | 4.06 | 4.16 | 4.04 | 4.10 | 4.10 | -1.91% | 33,835 |
| Sep 15, 2026 | 4.18 | 4.18 | 4.06 | 4.18 | 4.18 | -0.95% | 92,161 |
| Sep 14, 2026 | 4.02 | 4.26 | 4.02 | 4.22 | 4.22 | -1.86% | 4,852 |
| Sep 11, 2026 | 4.06 | 4.30 | 4.06 | 4.30 | 4.30 | -5.29% | 34,819 |
| Sep 10, 2026 | 4.44 | 4.54 | 4.40 | 4.54 | 4.54 | -3.40% | 12,662 |
| Sep 9, 2026 | 4.70 | 4.70 | 4.58 | 4.70 | 4.70 | 3.52% | 116,684 |
| Sep 8, 2026 | 4.70 | 4.72 | 4.36 | 4.54 | 4.54 | -3.40% | 112,668 |
| Sep 7, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 8.80% | 105,229 |
| Sep 4, 2026 | 4.30 | 4.36 | 4.26 | 4.32 | 4.32 | 4.85% | 14,919,621 |
| Sep 3, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -3.29% | 2,035 |
| Sep 2, 2026 | 4.26 | 4.26 | 4.20 | 4.26 | 4.26 | - | 23 |
| Sep 1, 2026 | 4.18 | 4.32 | 4.18 | 4.26 | 4.26 | 2.90% | 6,523 |
| Aug 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 1 |
| Aug 28, 2026 | 4.26 | 4.32 | 4.20 | 4.20 | 4.20 | -1.41% | 20,750 |
| Aug 27, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | 2.40% | 209,376 |
| Aug 26, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | -1.42% | 13,002 |