International Business Machines Corporation (BKK:IBM06)
Thailand · Delayed Price · Currency is THB 3.660
+0.280 (8.28%)
At close: May 29, 2026
BKK:IBM06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.38 | 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 | 3.46 | 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 |
| May 18, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | - | 18,246 |
| May 15, 2026 | 2.82 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 63,076 |
| May 14, 2026 | 2.84 | 2.86 | 2.76 | 2.80 | 2.80 | -2.10% | 377,500 |
| May 13, 2026 | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | -1.38% | 123,798 |
| May 12, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 204,826 |
| May 11, 2026 | 2.98 | 3.00 | 2.90 | 2.98 | 2.98 | -0.67% | 80,741 |
| May 8, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.99% | 35,343 |
| May 7, 2026 | 2.98 | 2.98 | 2.90 | 2.96 | 2.94 | -0.67% | 496,136 |
| May 6, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.96 | -1.32% | 91,437 |
| May 5, 2026 | 2.96 | 3.02 | 2.94 | 3.02 | 3.00 | 1.34% | 132,569 |
| Apr 30, 2026 | 3.04 | 3.04 | 2.96 | 2.98 | 2.96 | -2.61% | 168,556 |
| Apr 29, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.04 | 3.38% | 262,551 |
| Apr 28, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.94 | -0.67% | 79,095 |
| Apr 27, 2026 | 3.00 | 3.02 | 2.92 | 2.98 | 2.96 | -0.67% | 182,983 |
| Apr 24, 2026 | 3.02 | 3.04 | 2.86 | 3.00 | 2.98 | -1.32% | 421,367 |
| Apr 23, 2026 | 3.32 | 3.34 | 3.00 | 3.04 | 3.02 | -8.98% | 360,498 |
| Apr 22, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.32 | 1.83% | 56,182 |
| Apr 21, 2026 | 3.26 | 3.32 | 3.24 | 3.28 | 3.26 | 1.23% | 77,677 |
| Apr 20, 2026 | 3.28 | 3.30 | 3.20 | 3.24 | 3.22 | -0.61% | 311,553 |
| Apr 17, 2026 | 3.18 | 3.26 | 3.16 | 3.26 | 3.24 | 3.82% | 80,760 |
| Apr 16, 2026 | 3.08 | 3.18 | 2.96 | 3.14 | 3.12 | 2.61% | 54,912 |
| Apr 10, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.04 | -0.65% | 12,701 |
| Apr 9, 2026 | 3.22 | 3.22 | 3.04 | 3.08 | 3.06 | -4.35% | 11,551 |
| Apr 8, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.20 | - | 438 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.20 | 0.62% | 613 |
| Apr 3, 2026 | 3.16 | 3.28 | 3.16 | 3.20 | 3.18 | 0.63% | 2,022 |
| Apr 2, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.16 | - | 167 |
| Apr 1, 2026 | 3.16 | 3.20 | 3.10 | 3.18 | 3.16 | - | 4,562 |
| Mar 31, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.16 | 2.58% | 55,816 |
| Mar 30, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.08 | -3.13% | 2,771 |
| Mar 27, 2026 | 3.20 | 3.24 | 3.12 | 3.20 | 3.18 | 1.27% | 1,129 |
| Mar 26, 2026 | 3.18 | 3.22 | 3.10 | 3.16 | 3.14 | -3.07% | 100,947 |
| Mar 25, 2026 | 3.22 | 3.26 | 3.12 | 3.26 | 3.24 | 0.62% | 44,437 |
| Mar 24, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.22 | 1.89% | 83,762 |
| Mar 23, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.16 | -4.79% | 23,446 |
| Mar 20, 2026 | 3.30 | 3.34 | 3.24 | 3.34 | 3.32 | 1.21% | 208,109 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.28 | -1.20% | 6,407 |
| Mar 18, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.32 | 2.45% | 11,701 |
| Mar 17, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.24 | 0.62% | 7,459 |
| Mar 16, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.22 | 1.25% | 12,397 |
| Mar 13, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.18 | 0.63% | 198 |