BKK:ICBC06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.88	2.88	2.84	2.84	2.84	0.71%	10,900
Apr 9, 2026	2.84	2.84	2.82	2.82	2.82	1.44%	70,511
Apr 8, 2026	2.84	2.84	2.78	2.78	2.78	-4.79%	3,343
Apr 7, 2026	2.94	2.94	2.92	2.92	2.92	-	10,428
Apr 3, 2026	2.86	2.94	2.86	2.92	2.92	0.69%	2,869
Apr 2, 2026	2.88	2.90	2.88	2.90	2.90	0.69%	139
Apr 1, 2026	2.88	2.88	2.88	2.88	2.88	-	2,863
Mar 31, 2026	2.86	2.88	2.84	2.88	2.88	2.13%	3,915
Mar 30, 2026	2.80	2.82	2.80	2.82	2.82	-	900
Mar 27, 2026	2.78	2.82	2.78	2.82	2.82	3.68%	5,430
Mar 26, 2026	2.76	2.78	2.72	2.72	2.72	-1.45%	2,592
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