International Business Machines Corporation (BKK:IBM06)
Thailand · Delayed Price · Currency is THB 3.220
+0.060 (1.90%)
At close: Oct 21, 2026
BKK:IBM06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.24 | 3.24 | 3.16 | 3.22 | 3.22 | 1.90% | 510,130 |
| Oct 20, 2026 | 3.18 | 3.20 | 3.10 | 3.16 | 3.16 | 1.28% | 608,171 |
| Oct 19, 2026 | 3.14 | 3.14 | 3.02 | 3.12 | 3.12 | 2.63% | 10,282,059 |
| Oct 15, 2026 | 3.04 | 3.12 | 3.04 | 3.04 | 3.04 | -1.94% | 2,718,180 |
| Oct 14, 2026 | 3.08 | 3.12 | 3.02 | 3.10 | 3.10 | 1.31% | 642,417 |
| Oct 12, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 220,212 |
| Oct 9, 2026 | 3.02 | 3.06 | 2.94 | 3.02 | 3.02 | 0.67% | 1,848,607 |
| Oct 8, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 2,595,413 |
| Oct 7, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 2,668,631 |
| Oct 6, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 1,227,302 |
| Oct 5, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 103,611 |
| Oct 2, 2026 | 3.06 | 3.14 | 3.04 | 3.04 | 3.04 | 2.01% | 792,524 |
| Oct 1, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 126,774 |
| Sep 30, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 303,577 |
| Sep 29, 2026 | 2.98 | 3.04 | 2.96 | 2.98 | 2.98 | -1.97% | 4,260,548 |
| Sep 28, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 703,686 |
| Sep 25, 2026 | 3.10 | 3.12 | 3.02 | 3.06 | 3.06 | -0.65% | 3,021,614 |
| Sep 24, 2026 | 3.12 | 3.18 | 3.08 | 3.08 | 3.08 | -0.65% | 1,160,884 |
| Sep 23, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | - | 6,131,952 |
| Sep 22, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | - | 3,481,022 |
| Sep 21, 2026 | 3.08 | 3.20 | 3.06 | 3.10 | 3.10 | -3.13% | 666,516 |
| Sep 18, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | - | 701,064 |
| Sep 17, 2026 | 3.18 | 3.30 | 3.14 | 3.20 | 3.20 | -3.61% | 190,751 |
| Sep 16, 2026 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | 1.84% | 1,485,396 |
| Sep 15, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | 0.62% | 345,523 |
| Sep 14, 2026 | 3.22 | 3.26 | 3.12 | 3.24 | 3.24 | 3.85% | 558,268 |
| Sep 11, 2026 | 3.12 | 3.20 | 3.06 | 3.12 | 3.12 | -1.27% | 435,313 |
| Sep 10, 2026 | 3.14 | 3.18 | 3.04 | 3.16 | 3.16 | 3.27% | 889,487 |
| Sep 9, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 497,097 |
| Sep 8, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 44,965 |
| Sep 7, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 67,348 |
| Sep 4, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 18,682 |
| Sep 3, 2026 | 3.08 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 203,929 |
| Sep 2, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 791,571 |
| Sep 1, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 342,786 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 85,873 |
| Aug 28, 2026 | 3.14 | 3.16 | 3.04 | 3.14 | 3.14 | 3.29% | 525,319 |
| Aug 27, 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | -0.65% | 192,346 |
| Aug 26, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | - | 55,517 |
| Aug 25, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.29% | 71,031 |
| Aug 24, 2026 | 3.08 | 3.12 | 3.04 | 3.10 | 3.10 | 0.65% | 89,140 |
| Aug 21, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 278,870 |
| Aug 20, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | - | 786,080 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 1.32% | 2 |
| Aug 18, 2026 | 3.02 | 3.10 | 3.00 | 3.04 | 3.04 | -1.30% | 2,105,599 |
| Aug 17, 2026 | 3.08 | 3.16 | 3.08 | 3.08 | 3.08 | -1.91% | 899,121 |
| Aug 14, 2026 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 550,138 |
| Aug 13, 2026 | 3.14 | 3.20 | 3.10 | 3.16 | 3.16 | 0.64% | 567,205 |
| Aug 11, 2026 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 296,995 |
| Aug 10, 2026 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | 1.27% | 517,747 |