Industrial and Commercial Bank of China Limited (BKK:ICBC06)
Thailand · Delayed Price · Currency is THB 3.240
+0.060 (1.89%)
Last updated: Sep 4, 2026, 2:26 PM ICT
BKK:ICBC06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.85% | 10,461 |
| Sep 2, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 491 |
| Sep 1, 2026 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | 0.63% | 51,006 |
| Aug 31, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 1.91% | 341 |
| Aug 28, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | 1.29% | 3,066 |
| Aug 27, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | -2.52% | 1,315 |
| Aug 26, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 2,087 |
| Aug 25, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 10,960 |
| Aug 24, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 8,800 |
| Aug 21, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -1.88% | 1,874 |
| Aug 20, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 25,511 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3,110 |
| Aug 18, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 77,401 |
| Aug 17, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 15,942 |
| Aug 14, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 19,095 |
| Aug 13, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | -1.29% | 28,902 |
| Aug 11, 2026 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 1.97% | 6,242 |
| Aug 10, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 4,638 |
| Aug 7, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 7,321 |
| Aug 6, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 3,844 |
| Aug 5, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -1.29% | 38,905 |
| Aug 4, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -4.32% | 34,709 |
| Aug 3, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.18% | 19,669 |
| Jul 31, 2026 | 3.22 | 3.26 | 3.14 | 3.14 | 3.14 | -3.68% | 160,758 |
| Jul 30, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 5.84% | 24,543 |
| Jul 27, 2026 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 9,289 |
| Jul 24, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | - | 2,364 |
| Jul 23, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 5.37% | 9,358 |
| Jul 22, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 11,013 |
| Jul 21, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | - | 13,997 |
| Jul 20, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 2.03% | 35,657 |
| Jul 17, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | - | 8,023 |
| Jul 16, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 0.68% | 3,006 |
| Jul 15, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 86,665 |
| Jul 14, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | 18,115 |
| Jul 13, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | 2.82% | 8,263 |
| Jul 10, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 411 |
| Jul 9, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 1,780 |
| Jul 8, 2026 | 2.86 | 2.96 | 2.84 | 2.88 | 2.88 | 4.35% | 36,421 |
| Jul 7, 2026 | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | 0.73% | 83,839 |
| Jul 6, 2026 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | 0.74% | 39,544 |
| Jul 3, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -2.16% | 32,660 |
| Jul 2, 2026 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 2.21% | 248 |
| Jul 1, 2026 | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | -0.73% | 22,568 |
| Jun 30, 2026 | 2.72 | 2.74 | 2.68 | 2.74 | 2.74 | -3.52% | 83,552 |
| Jun 29, 2026 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | - | 14,043 |
| Jun 26, 2026 | 2.84 | 2.84 | 2.78 | 2.84 | 2.84 | - | 8,007 |
| Jun 25, 2026 | 2.82 | 2.84 | 2.80 | 2.84 | 2.84 | -2.07% | 13,870 |
| Jun 24, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -1.36% | 2,731 |
| Jun 23, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 9,039 |