BKK:ICBC06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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