Ibiden Co.,Ltd. (BKK:IBIDEN23)
Thailand · Delayed Price · Currency is THB 4.940
+0.280 (6.01%)
At close: Sep 25, 2026
BKK:IBIDEN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.10 | 4.22 | 4.08 | 4.22 | 4.22 | 6.57% | 11,830 |
| Aug 24, 2026 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | -2.46% | 141 |
| Aug 21, 2026 | 4.06 | 4.06 | 3.96 | 4.06 | 4.06 | -0.49% | 32,272 |
| Aug 20, 2026 | 4.02 | 4.08 | 3.92 | 4.08 | 4.08 | -2.86% | 32,571 |
| Aug 19, 2026 | 4.22 | 4.22 | 4.12 | 4.20 | 4.20 | -4.98% | 44,846 |