BKK:ICBC19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.54	2.58	2.52	2.54	2.54	-0.78%	111,979
Feb 27, 2026	2.54	2.58	2.52	2.56	2.56	-	52,051
Feb 26, 2026	2.54	2.60	2.54	2.56	2.56	0.79%	128,449
Feb 25, 2026	2.60	2.60	2.54	2.54	2.54	-1.55%	116,401
Feb 24, 2026	2.60	2.60	2.58	2.58	2.58	-1.53%	5,401
Feb 23, 2026	2.58	2.62	2.58	2.62	2.62	1.55%	14,609
Feb 20, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	662
Feb 19, 2026	2.54	2.56	2.52	2.56	2.56	-	162,502
Feb 18, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	70,452
Feb 17, 2026	2.58	2.58	2.56	2.58	2.58	-	1,669
Feb 16, 2026	2.58	2.58	2.56	2.58	2.58	0.78%	1,576
Feb 13, 2026	2.58	2.58	2.54	2.56	2.56	-1.54%	87,909
Feb 12, 2026	2.60	2.60	2.58	2.60	2.60	-1.52%	28,128
Feb 11, 2026	2.64	2.64	2.62	2.64	2.64	-	16,115
Feb 10, 2026	2.62	2.64	2.62	2.64	2.64	0.76%	4,213
Feb 9, 2026	2.64	2.64	2.60	2.62	2.62	-	13,871
Feb 6, 2026	2.62	2.64	2.60	2.62	2.62	-	71,073
Feb 5, 2026	2.60	2.66	2.60	2.62	2.62	0.77%	3,202
Feb 4, 2026	2.60	2.62	2.60	2.60	2.60	0.78%	9,756
Feb 3, 2026	2.60	2.62	2.56	2.58	2.58	-0.77%	23,225
Feb 2, 2026	2.62	2.62	2.60	2.60	2.60	-0.76%	29,793
Jan 30, 2026	2.64	2.68	2.62	2.62	2.62	-1.50%	43,499
Jan 29, 2026	2.64	2.66	2.62	2.66	2.66	1.53%	294,341
Jan 28, 2026	2.58	2.64	2.58	2.62	2.62	2.34%	355,457
Jan 27, 2026	2.56	2.56	2.54	2.56	2.56	3.23%	26,272
Jan 26, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	366,730
Jan 23, 2026	2.50	2.50	2.46	2.46	2.46	-1.60%	141,304
Jan 22, 2026	2.50	2.52	2.48	2.50	2.50	0.81%	13,114
Jan 21, 2026	2.52	2.52	2.48	2.48	2.48	-2.36%	20,817
Jan 20, 2026	2.54	2.54	2.52	2.54	2.54	-	11,479
Jan 19, 2026	2.58	2.58	2.54	2.54	2.54	-0.78%	2,500,593
Jan 16, 2026	2.56	2.58	2.56	2.56	2.56	0.79%	1,508,304
Jan 15, 2026	2.54	2.56	2.54	2.54	2.54	-	491,066
Jan 14, 2026	2.54	2.54	2.52	2.54	2.54	-	5,502
Jan 13, 2026	2.54	2.54	2.50	2.54	2.54	1.60%	1,159,496
Jan 12, 2026	2.48	2.50	2.46	2.50	2.50	-	7,025
Jan 9, 2026	2.50	2.50	2.46	2.50	2.50	0.81%	21,825
Jan 8, 2026	2.42	2.48	2.42	2.48	2.48	-0.80%	64,794
Jan 7, 2026	2.50	2.50	2.46	2.50	2.50	-0.79%	207,867
Jan 6, 2026	2.50	2.52	2.50	2.52	2.52	-	85,208
Jan 5, 2026	2.54	2.54	2.50	2.52	2.52	-1.56%	9,360
Dec 30, 2025	2.54	2.56	2.54	2.56	2.56	2.40%	111,061
Dec 29, 2025	2.50	2.50	2.48	2.50	2.50	-	228,123
Dec 26, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	37,599
Dec 25, 2025	2.46	2.50	2.46	2.48	2.48	-	168,701
Dec 24, 2025	2.48	2.48	2.46	2.48	2.48	0.81%	253
Dec 23, 2025	2.50	2.50	2.46	2.46	2.46	-0.81%	1,426
Dec 22, 2025	2.48	2.50	2.46	2.48	2.48	-	5,794
Dec 19, 2025	2.48	2.50	2.46	2.48	2.48	-	3,693,583
Dec 18, 2025	2.48	2.48	2.46	2.48	2.48	0.81%	1,148