BKK:ICBC06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.74	2.74	2.74	2.74	-	-1.44%	10,000
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
Jun 22, 2026	2.86	2.92	2.86	2.92	2.92	-0.68%	258
Jun 19, 2026	2.84	2.94	2.82	2.94	2.94	2.80%	3,340
Jun 18, 2026	2.88	2.88	2.86	2.86	2.86	-4.03%	4,192
Jun 17, 2026	2.98	2.98	2.94	2.98	2.98	-0.67%	1,847
Jun 16, 2026	3.00	3.00	3.00	3.00	3.00	-	5
Jun 15, 2026	2.98	3.02	2.98	3.00	3.00	-	805
Jun 12, 2026	2.98	3.02	2.98	3.00	3.00	2.74%	6,218
Jun 11, 2026	2.92	2.96	2.92	2.92	2.92	-0.68%	16,058
Jun 10, 2026	2.90	2.96	2.90	2.94	2.94	1.38%	59,063
Jun 9, 2026	2.94	2.94	2.90	2.90	2.90	-0.68%	3,417
Jun 8, 2026	2.90	2.92	2.90	2.92	2.92	2.82%	3,061
Jun 5, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	4,248
Jun 4, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	2,266
Jun 2, 2026	2.78	2.82	2.78	2.82	2.82	1.44%	340
May 29, 2026	2.76	2.78	2.74	2.78	2.78	-0.71%	32,360
May 28, 2026	2.76	2.80	2.70	2.80	2.80	-0.71%	18,391
May 27, 2026	2.82	2.82	2.78	2.82	2.82	-0.70%	14,305
May 26, 2026	2.86	2.86	2.84	2.84	2.84	-1.39%	8,706
May 25, 2026	2.88	2.88	2.88	2.88	2.88	-	5,170
May 22, 2026	2.86	2.88	2.86	2.88	2.88	-	14,961
May 21, 2026	2.86	2.88	2.86	2.88	2.88	-	2,673
May 20, 2026	2.88	2.88	2.86	2.88	2.88	0.70%	1,658
May 19, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	50
May 18, 2026	2.88	2.88	2.84	2.84	2.84	-2.74%	9,338
May 15, 2026	2.90	2.92	2.88	2.92	2.92	-	18,512
May 14, 2026	2.90	2.94	2.90	2.92	2.92	0.69%	2,470
May 13, 2026	2.92	2.92	2.90	2.90	2.90	-0.68%	1,097
May 12, 2026	2.90	2.92	2.90	2.92	2.92	1.39%	146
May 11, 2026	2.88	2.88	2.86	2.88	2.88	-	5,413
May 8, 2026	2.86	2.88	2.86	2.88	2.88	-0.69%	28,039
May 7, 2026	2.86	2.90	2.86	2.90	2.90	1.40%	38,474
May 6, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	104,140
May 5, 2026	2.90	2.90	2.86	2.88	2.88	-0.05%	38,550
Apr 30, 2026	2.94	2.98	2.94	2.96	2.88	-1.33%	112,671
Apr 29, 2026	3.00	3.00	3.00	3.00	2.92	1.35%	1,895
Apr 28, 2026	2.96	2.96	2.94	2.96	2.88	-1.33%	5,004
Apr 27, 2026	2.96	3.00	2.96	3.00	2.92	-0.66%	5,665
Apr 24, 2026	2.98	3.02	2.98	3.02	2.94	2.03%	35,946
Apr 23, 2026	2.98	3.00	2.96	2.96	2.88	0.68%	640
Apr 22, 2026	2.96	2.96	2.94	2.94	2.86	-0.68%	38,690
Apr 21, 2026	2.96	3.00	2.94	2.96	2.88	1.37%	3,086