Ibiden Co.,Ltd. (BKK:IBIDEN80)
Thailand · Delayed Price · Currency is THB 2.020
-0.200 (-9.01%)
At close: Nov 6, 2026
BKK:IBIDEN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | -9.01% | 184,639 |
| Nov 5, 2026 | 2.30 | 2.30 | 2.18 | 2.22 | 2.22 | -13.95% | 10,183 |
| Nov 4, 2026 | 2.54 | 2.58 | 2.40 | 2.58 | 2.58 | -3.73% | 55,602 |
| Nov 3, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | - | 15 |
| Nov 2, 2026 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -3.60% | 3,661 |
| Oct 30, 2026 | 2.78 | 3.02 | 2.72 | 2.78 | 2.78 | -14.20% | 3,066 |
| Oct 29, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | 1.89% | 269,764 |
| Oct 28, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 6.00% | 3,927 |
| Oct 27, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | 8.70% | 160,003 |
| Oct 26, 2026 | 2.82 | 2.82 | 2.74 | 2.76 | 2.76 | -2.13% | 33,701 |
| Oct 22, 2026 | 2.94 | 2.94 | 2.80 | 2.82 | 2.82 | -9.62% | 40,843 |
| Oct 21, 2026 | 3.18 | 3.18 | 3.08 | 3.12 | 3.12 | 4.00% | 1,570 |
| Oct 20, 2026 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -4.46% | 1,497,363 |
| Oct 19, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 2.61% | 25 |
| Oct 15, 2026 | 3.02 | 3.10 | 2.94 | 3.06 | 3.06 | -12.07% | 873,071 |
| Oct 14, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -8.42% | 13,929 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | - | 252 |
| Oct 9, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | -3.06% | 14,899 |
| Oct 8, 2026 | 4.02 | 4.02 | 3.88 | 3.92 | 3.92 | -3.45% | 27,502 |
| Oct 7, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -1.46% | 1,104,162 |
| Oct 6, 2026 | 4.08 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 147,478 |
| Oct 5, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | 2.50% | 52,535 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | 96,832 |
| Oct 1, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 9.34% | 123,003 |
| Sep 30, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 2.25% | 902,694 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -3.20% | 146 |
| Sep 28, 2026 | 3.68 | 3.68 | 3.60 | 3.68 | 3.68 | -4.17% | 2,217 |
| Sep 25, 2026 | 3.80 | 3.84 | 3.74 | 3.84 | 3.84 | 5.49% | 25,270 |
| Sep 24, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | 8.33% | 25,372 |
| Sep 23, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 2.44% | 300,189 |
| Sep 22, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 3.80% | 188,933 |
| Sep 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 90 |
| Sep 18, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 3.25% | 2,120 |
| Sep 17, 2026 | 3.04 | 3.08 | 2.98 | 3.08 | 3.08 | -1.28% | 325,867 |
| Sep 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 100 |
| Sep 14, 2026 | 3.10 | 3.20 | 3.08 | 3.20 | 3.20 | -1.84% | 3,616 |
| Sep 11, 2026 | 3.18 | 3.26 | 3.12 | 3.26 | 3.26 | -4.68% | 30,292 |
| Sep 10, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -3.39% | 385,854 |