International Business Machines Corporation (BKK:IBM06)
Thailand · Delayed Price · Currency is THB 2.960
-0.060 (-1.99%)
At close: Jul 31, 2026
BKK:IBM06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.02 | 3.04 | 2.94 | 2.96 | 2.96 | -1.99% | 550,052 |
| Jul 30, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 4.86% | 4,078,214 |
| Jul 27, 2026 | 2.80 | 2.90 | 2.80 | 2.88 | 2.88 | 2.13% | 1,431,291 |
| Jul 24, 2026 | 2.80 | 2.82 | 2.70 | 2.82 | 2.82 | 0.71% | 1,967,994 |
| Jul 23, 2026 | 2.78 | 2.88 | 2.76 | 2.80 | 2.80 | -2.78% | 2,390,566 |
| Jul 22, 2026 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | 0.70% | 829,348 |
| Jul 21, 2026 | 2.88 | 2.90 | 2.82 | 2.86 | 2.86 | -0.69% | 1,110,564 |
| Jul 20, 2026 | 2.88 | 2.92 | 2.82 | 2.88 | 2.88 | 0.70% | 823,402 |
| Jul 17, 2026 | 2.86 | 2.96 | 2.74 | 2.86 | 2.86 | -0.69% | 6,170,675 |
| Jul 16, 2026 | 2.86 | 3.00 | 2.84 | 2.88 | 2.88 | -1.37% | 5,667,888 |
| Jul 15, 2026 | 2.94 | 3.70 | 2.88 | 2.92 | 2.92 | -24.74% | 8,827,681 |
| Jul 14, 2026 | 3.88 | 3.96 | 3.84 | 3.88 | 3.88 | - | 253,762 |
| Jul 13, 2026 | 3.82 | 3.98 | 3.80 | 3.88 | 3.88 | -2.02% | 285,485 |
| Jul 10, 2026 | 3.90 | 3.98 | 3.82 | 3.96 | 3.96 | -1.00% | 790,629 |
| Jul 9, 2026 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | 2.04% | 1,264,627 |
| Jul 8, 2026 | 4.06 | 4.16 | 3.90 | 3.92 | 3.92 | -2.49% | 4,365,490 |
| Jul 7, 2026 | 3.82 | 4.06 | 3.82 | 4.02 | 4.02 | 4.15% | 1,758,076 |
| Jul 6, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 1.58% | 154,593 |
| Jul 3, 2026 | 3.78 | 3.90 | 3.76 | 3.80 | 3.80 | 1.06% | 2,348,777 |
| Jul 2, 2026 | 3.78 | 3.92 | 3.70 | 3.76 | 3.76 | - | 5,183,360 |
| Jul 1, 2026 | 3.68 | 3.76 | 3.58 | 3.76 | 3.76 | 2.73% | 1,335,217 |
| Jun 30, 2026 | 3.64 | 3.74 | 3.58 | 3.66 | 3.66 | 0.55% | 2,769,228 |
| Jun 29, 2026 | 3.48 | 3.68 | 3.44 | 3.64 | 3.64 | 5.81% | 2,641,255 |
| Jun 26, 2026 | 3.60 | 3.66 | 3.34 | 3.44 | 3.44 | -0.58% | 2,665,518 |
| Jun 25, 2026 | 3.54 | 3.56 | 3.42 | 3.46 | 3.46 | -1.70% | 1,360,365 |
| Jun 24, 2026 | 3.52 | 3.56 | 3.42 | 3.52 | 3.52 | 2.33% | 1,884,393 |
| Jun 23, 2026 | 3.28 | 3.50 | 3.22 | 3.44 | 3.44 | 5.52% | 3,448,658 |
| Jun 22, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 864,533 |
| Jun 19, 2026 | 3.28 | 3.34 | 3.20 | 3.24 | 3.24 | -5.81% | 4,534,938 |
| Jun 18, 2026 | 3.54 | 3.56 | 3.44 | 3.44 | 3.44 | -2.82% | 663,120 |
| Jun 17, 2026 | 3.50 | 3.62 | 3.48 | 3.54 | 3.54 | 1.14% | 1,627,686 |
| Jun 16, 2026 | 3.60 | 3.60 | 3.44 | 3.50 | 3.50 | -4.37% | 1,939,075 |
| Jun 15, 2026 | 3.68 | 3.68 | 3.50 | 3.66 | 3.66 | -0.54% | 739,394 |
| Jun 12, 2026 | 3.60 | 3.68 | 3.52 | 3.68 | 3.68 | 1.66% | 1,376,310 |
| Jun 11, 2026 | 3.56 | 3.70 | 3.56 | 3.62 | 3.62 | 2.84% | 2,447,436 |
| Jun 10, 2026 | 3.70 | 3.72 | 3.52 | 3.52 | 3.52 | -4.86% | 8,991,858 |
| Jun 9, 2026 | 3.72 | 3.80 | 3.66 | 3.70 | 3.70 | 0.54% | 2,955,164 |
| Jun 8, 2026 | 3.92 | 3.94 | 3.68 | 3.68 | 3.68 | -5.64% | 4,827,431 |
| Jun 5, 2026 | 3.94 | 4.06 | 3.86 | 3.90 | 3.90 | - | 5,498,905 |
| Jun 4, 2026 | 4.02 | 4.34 | 3.82 | 3.90 | 3.90 | -3.47% | 14,070,890 |
| Jun 2, 2026 | 3.64 | 4.16 | 3.58 | 4.04 | 4.04 | 10.38% | 11,318,970 |
| May 29, 2026 | 3.40 | 3.68 | 3.38 | 3.66 | 3.66 | 8.28% | 8,938,506 |
| May 28, 2026 | 3.26 | 3.38 | 3.22 | 3.38 | 3.38 | 3.05% | 2,889,602 |
| May 27, 2026 | 3.36 | 3.36 | 3.22 | 3.28 | 3.28 | -2.38% | 3,237,664 |
| May 26, 2026 | 3.46 | 3.50 | 3.36 | 3.36 | 3.36 | -2.33% | 1,977,920 |
| May 25, 2026 | 3.40 | 3.48 | 3.32 | 3.44 | 3.44 | -1.71% | 4,204,368 |
| May 22, 2026 | 3.12 | 3.50 | 3.04 | 3.50 | 3.50 | 19.05% | 4,774,268 |
| May 21, 2026 | 2.90 | 2.96 | 2.86 | 2.94 | 2.94 | 0.68% | 88,414 |
| May 20, 2026 | 2.92 | 2.96 | 2.92 | 2.92 | 2.92 | - | 82,261 |
| May 19, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | 2.10% | 285,937 |