International Business Machines Corporation (BKK:IBM06)
Thailand · Delayed Price · Currency is THB 3.040
-0.300 (-8.98%)
Last updated: Apr 23, 2026, 2:16 PM ICT
BKK:IBM06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 56,182 |
| Apr 21, 2026 | 3.26 | 3.32 | 3.24 | 3.28 | 3.28 | 1.23% | 77,677 |
| Apr 20, 2026 | 3.28 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 311,553 |
| Apr 17, 2026 | 3.24 | 3.26 | 3.16 | 3.26 | 3.26 | 3.82% | 80,760 |
| Apr 16, 2026 | 3.08 | 3.18 | 2.96 | 3.14 | 3.14 | 2.61% | 54,912 |
| Apr 10, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | 12,701 |
| Apr 9, 2026 | 3.22 | 3.22 | 3.04 | 3.08 | 3.08 | -4.35% | 11,551 |
| Apr 8, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | - | 438 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 613 |
| Apr 3, 2026 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | 0.63% | 2,022 |
| Apr 2, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | - | 167 |
| Apr 1, 2026 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | - | 4,562 |
| Mar 31, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | 55,816 |
| Mar 30, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -3.13% | 2,771 |
| Mar 27, 2026 | 3.20 | 3.24 | 3.12 | 3.20 | 3.20 | 1.27% | 1,129 |
| Mar 26, 2026 | 3.18 | 3.22 | 3.10 | 3.16 | 3.16 | -3.07% | 100,947 |
| Mar 25, 2026 | 3.16 | 3.26 | 3.12 | 3.26 | 3.26 | 0.62% | 44,437 |
| Mar 24, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 1.89% | 83,762 |
| Mar 23, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -4.79% | 23,446 |
| Mar 20, 2026 | 3.30 | 3.34 | 3.24 | 3.34 | 3.34 | 1.21% | 208,109 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 6,407 |
| Mar 18, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 2.45% | 11,701 |
| Mar 17, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 0.62% | 7,459 |
| Mar 16, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 12,397 |
| Mar 13, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 198 |
| Mar 12, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 42,998 |
| Mar 11, 2026 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -1.24% | 58,733 |
| Mar 10, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 93,441 |
| Mar 9, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | 79,460 |
| Mar 6, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 4.43% | 37,795 |
| Mar 5, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 3.27% | 30,954 |
| Mar 4, 2026 | 2.96 | 3.10 | 2.96 | 3.06 | 3.06 | 4.08% | 335,004 |
| Mar 2, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -3.92% | 293,769 |
| Feb 27, 2026 | 2.98 | 3.06 | 2.96 | 3.06 | 3.06 | 2.00% | 367,040 |
| Feb 26, 2026 | 2.94 | 3.00 | 2.88 | 3.00 | 3.00 | 4.17% | 76,150 |
| Feb 25, 2026 | 2.90 | 2.94 | 2.74 | 2.88 | 2.88 | 2.86% | 302,464 |
| Feb 24, 2026 | 3.18 | 3.18 | 2.80 | 2.80 | 2.80 | -11.95% | 161,302 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -1.24% | 60,001 |
| Feb 20, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 23,283 |
| Feb 19, 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 8,015 |
| Feb 18, 2026 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | - | 164,954 |
| Feb 17, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 0.62% | 19,224 |
| Feb 16, 2026 | 3.22 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 9,183 |
| Feb 13, 2026 | 3.22 | 3.42 | 3.20 | 3.20 | 3.20 | -6.43% | 166,766 |
| Feb 12, 2026 | 3.40 | 3.64 | 3.40 | 3.42 | 3.42 | -6.04% | 91,519 |
| Feb 11, 2026 | 3.66 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 1,995 |
| Feb 10, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 6,825 |
| Feb 9, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.70 | 0.54% | 160,389 |
| Feb 6, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.68 | 1.09% | 36,229 |
| Feb 5, 2026 | 3.72 | 3.72 | 3.56 | 3.66 | 3.64 | -1.61% | 24,533 |