BKK:ICBC06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.58	2.58	2.52	2.52	2.52	-1.56%	91,564
Jan 15, 2026	2.56	2.56	2.54	2.56	2.56	0.79%	21,010
Jan 14, 2026	2.54	2.56	2.52	2.54	2.54	-	96,962
Jan 13, 2026	2.54	2.54	2.52	2.54	2.54	1.60%	1,478
Jan 12, 2026	2.48	2.50	2.46	2.50	2.50	1.63%	1,097
Jan 9, 2026	2.48	2.50	2.46	2.46	2.46	-1.60%	18,756
Jan 8, 2026	2.46	2.50	2.46	2.50	2.50	0.81%	10,169
Jan 7, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	3,408
Jan 6, 2026	2.50	2.52	2.50	2.50	2.50	-0.79%	3,519
Jan 5, 2026	2.52	2.52	2.52	2.52	2.52	-1.56%	6,431
Dec 30, 2025	2.54	2.56	2.54	2.56	2.56	1.59%	3,149
Dec 29, 2025	2.48	2.52	2.48	2.52	2.52	0.80%	1,404
Dec 26, 2025	2.50	2.50	2.48	2.50	2.50	0.81%	18,219
Dec 25, 2025	2.48	2.50	2.44	2.48	2.48	1.64%	36,061
Dec 24, 2025	2.48	2.48	2.44	2.44	2.44	-2.40%	1,978
Dec 23, 2025	2.48	2.50	2.46	2.50	2.50	1.63%	466
Dec 22, 2025	2.46	2.48	2.46	2.46	2.46	-0.81%	1,634
Dec 19, 2025	2.48	2.50	2.48	2.48	2.48	-	11,989
Dec 18, 2025	2.46	2.48	2.46	2.48	2.48	0.81%	19,814
Dec 17, 2025	2.44	2.46	2.42	2.46	2.46	0.82%	144,724
Dec 16, 2025	2.46	2.46	2.42	2.44	2.44	-0.81%	9,988
Dec 15, 2025	2.48	2.50	2.46	2.46	2.46	-2.38%	1,366
Dec 12, 2025	2.52	2.52	2.50	2.52	2.52	-	4,893
Dec 11, 2025	2.50	2.52	2.48	2.52	2.52	0.80%	1,812
Dec 9, 2025	2.52	2.54	2.50	2.50	2.50	-0.79%	8,390
Dec 8, 2025	2.56	2.56	2.52	2.52	2.52	-3.08%	5,192
Dec 4, 2025	2.56	2.60	2.56	2.60	2.60	-0.76%	2,763
Dec 3, 2025	2.64	2.64	2.60	2.62	2.56	-1.50%	14,417
Dec 2, 2025	2.68	2.68	2.64	2.66	2.60	-0.75%	4,358
Dec 1, 2025	2.68	2.68	2.66	2.68	2.61	-	15,356
Nov 28, 2025	2.68	2.70	2.68	2.68	2.61	-	7,849
Nov 27, 2025	2.70	2.72	2.68	2.68	2.61	-	30,487
Nov 26, 2025	2.70	2.70	2.68	2.68	2.61	-0.74%	4,266
Nov 25, 2025	2.70	2.70	2.68	2.70	2.63	-	49,446
Nov 24, 2025	2.70	2.70	2.70	2.70	2.63	-	32
Nov 21, 2025	2.70	2.74	2.68	2.70	2.63	-1.46%	131,847
Nov 20, 2025	2.70	2.74	2.70	2.74	2.67	2.24%	294,953
Nov 19, 2025	2.68	2.70	2.68	2.68	2.61	-	1,714
Nov 18, 2025	2.72	2.72	2.68	2.68	2.61	-1.47%	9,218
Nov 17, 2025	2.76	2.76	2.70	2.72	2.65	-1.45%	45,183
Nov 14, 2025	2.78	2.78	2.74	2.76	2.69	-	82,263
Nov 13, 2025	2.76	2.76	2.72	2.76	2.69	-0.72%	19,615
Nov 12, 2025	2.76	2.78	2.76	2.78	2.71	1.46%	235,106
Nov 11, 2025	2.70	2.74	2.66	2.74	2.67	1.48%	123,637
Nov 10, 2025	2.64	2.70	2.64	2.70	2.63	1.50%	458,907
Nov 7, 2025	2.66	2.66	2.64	2.66	2.60	1.53%	300,854
Nov 6, 2025	2.62	2.64	2.62	2.62	2.56	-	1,543
Nov 5, 2025	2.62	2.64	2.60	2.62	2.56	-0.76%	64,265
Nov 4, 2025	2.64	2.64	2.62	2.64	2.58	1.54%	15,922
Nov 3, 2025	2.56	2.60	2.56	2.60	2.54	3.17%	6,629