BKK:ICBC19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.38	2.38	2.36	2.36	2.36	-0.84%	540
Oct 6, 2025	2.38	2.38	2.38	2.38	2.38	-	33,825
Oct 3, 2025	2.40	2.40	2.36	2.38	2.38	-2.46%	617,033
Oct 2, 2025	2.42	2.44	2.40	2.44	2.44	0.83%	156,289
Oct 1, 2025	2.42	2.42	2.40	2.42	2.42	-	55,471
Sep 30, 2025	2.40	2.42	2.38	2.42	2.42	1.68%	164,038
Sep 29, 2025	2.36	2.40	2.36	2.38	2.38	-	66,855
Sep 26, 2025	2.36	2.38	2.34	2.38	2.38	0.85%	119,108
Sep 25, 2025	2.38	2.38	2.34	2.36	2.36	-2.48%	702,428
Sep 24, 2025	2.38	2.42	2.36	2.42	2.42	1.68%	14,948
Sep 23, 2025	2.38	2.40	2.36	2.38	2.38	-	104,118
Sep 22, 2025	2.38	2.38	2.36	2.38	2.38	-2.46%	44,238
Sep 19, 2025	2.42	2.44	2.40	2.44	2.44	-	37,426
Sep 18, 2025	2.44	2.44	2.42	2.44	2.44	-0.81%	25,517
Sep 17, 2025	2.46	2.46	2.46	2.46	2.46	-	94,675
Sep 16, 2025	2.46	2.46	2.44	2.46	2.46	-0.81%	113,289
Sep 15, 2025	2.46	2.48	2.44	2.48	2.48	0.81%	65,171
Sep 12, 2025	2.46	2.48	2.46	2.46	2.46	-	90,380
Sep 11, 2025	2.46	2.46	2.44	2.46	2.46	0.82%	61,981
Sep 10, 2025	2.44	2.46	2.42	2.44	2.44	0.83%	34,030
Sep 9, 2025	2.40	2.42	2.40	2.42	2.42	0.83%	49,236
Sep 8, 2025	2.38	2.40	2.36	2.40	2.40	-	19,187
Sep 5, 2025	2.38	2.40	2.36	2.40	2.40	-	98,326
Sep 4, 2025	2.38	2.40	2.38	2.40	2.40	-	93,139