BKK:ICBC06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.70	2.76	2.70	2.76	2.76	2.99%	35,907
Mar 24, 2026	2.66	2.70	2.66	2.68	2.68	0.75%	3,017
Mar 23, 2026	2.70	2.70	2.66	2.66	2.66	-4.32%	6,317
Mar 20, 2026	2.74	2.80	2.74	2.78	2.78	0.72%	6,437
Mar 19, 2026	2.72	2.80	2.72	2.76	2.76	2.22%	248,762
Mar 18, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	2,921
Mar 17, 2026	2.70	2.72	2.68	2.72	2.72	-	3,947
Mar 16, 2026	2.62	2.74	2.62	2.72	2.72	3.82%	8,236
Mar 13, 2026	2.60	2.62	2.60	2.62	2.62	2.34%	2,864
Mar 12, 2026	2.54	2.58	2.52	2.56	2.56	-	1,016
Mar 11, 2026	2.54	2.56	2.50	2.56	2.56	-0.78%	6,081
Mar 10, 2026	2.58	2.58	2.54	2.58	2.58	-	4,268
Mar 9, 2026	2.60	2.60	2.58	2.58	2.58	-0.77%	18,511
Mar 6, 2026	2.58	2.62	2.58	2.60	2.60	2.36%	8,085
Mar 5, 2026	2.58	2.60	2.54	2.54	2.54	-	120,632
Mar 4, 2026	2.56	2.56	2.54	2.54	2.54	-1.55%	21,456
Mar 2, 2026	2.54	2.62	2.52	2.58	2.58	-0.77%	6,628
Feb 27, 2026	2.50	2.60	2.50	2.60	2.60	1.56%	65,147
Feb 26, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	3,228
Feb 25, 2026	2.58	2.60	2.58	2.58	2.58	-0.77%	3,064
Feb 24, 2026	2.60	2.60	2.56	2.60	2.60	-	180
Feb 23, 2026	2.58	2.60	2.58	2.60	2.60	0.78%	3,210
Feb 20, 2026	2.60	2.60	2.58	2.58	2.58	-	6,411
Feb 19, 2026	2.60	2.60	2.52	2.58	2.58	-0.77%	812
Feb 18, 2026	2.60	2.60	2.60	2.60	2.60	-	22
Feb 17, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	627
Feb 16, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	5,312
Feb 13, 2026	2.54	2.58	2.54	2.58	2.58	-0.77%	1,229
Feb 12, 2026	2.60	2.62	2.58	2.60	2.60	-0.76%	30,951
Feb 11, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	1,326
Feb 10, 2026	2.64	2.64	2.60	2.60	2.60	-	19,254
Feb 9, 2026	2.64	2.64	2.60	2.60	2.60	-1.52%	84,747
Feb 6, 2026	2.62	2.64	2.62	2.64	2.64	-	3,008
Feb 5, 2026	2.62	2.64	2.60	2.64	2.64	0.76%	6,664
Feb 4, 2026	2.60	2.62	2.60	2.62	2.62	0.77%	2,361
Feb 3, 2026	2.62	2.62	2.58	2.60	2.60	1.56%	931
Feb 2, 2026	2.60	2.62	2.56	2.56	2.56	-1.54%	15,204
Jan 30, 2026	2.62	2.66	2.60	2.60	2.60	-0.76%	8,277
Jan 29, 2026	2.66	2.66	2.62	2.62	2.62	-	5,213
Jan 28, 2026	2.60	2.62	2.60	2.62	2.62	2.34%	3,882
Jan 27, 2026	2.56	2.56	2.54	2.56	2.56	1.59%	26,511
Jan 26, 2026	2.48	2.52	2.48	2.52	2.52	1.61%	8,383
Jan 23, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	2,906
Jan 22, 2026	2.52	2.52	2.50	2.50	2.50	-	11,774
Jan 21, 2026	2.52	2.52	2.50	2.50	2.50	-1.57%	32,922
Jan 20, 2026	2.54	2.54	2.54	2.54	2.54	-0.78%	1,873
Jan 19, 2026	2.54	2.58	2.54	2.56	2.56	1.59%	59,618
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