BKK:ICBC19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	2.44	2.46	2.42	2.46	2.46	-	12,805
Dec 16, 2025	2.46	2.46	2.44	2.46	2.46	-0.81%	2,014,491
Dec 15, 2025	2.50	2.50	2.46	2.48	2.48	-1.59%	170,127
Dec 12, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	14,539
Dec 11, 2025	2.50	2.50	2.48	2.50	2.50	-0.79%	136,350
Dec 9, 2025	2.52	2.54	2.52	2.52	2.52	-	11,227
Dec 8, 2025	2.58	2.58	2.50	2.52	2.52	-2.33%	109,934
Dec 4, 2025	2.54	2.58	2.54	2.58	2.58	-2.27%	319,873
Dec 3, 2025	2.64	2.64	2.58	2.64	2.58	-0.75%	147,299
Dec 2, 2025	2.68	2.68	2.64	2.66	2.60	-0.75%	3,125
Dec 1, 2025	2.68	2.68	2.66	2.68	2.62	-	6,860
Nov 28, 2025	2.68	2.68	2.66	2.68	2.62	-0.74%	5,587
Nov 27, 2025	2.70	2.72	2.70	2.70	2.64	-0.74%	6,092
Nov 26, 2025	2.72	2.72	2.68	2.72	2.66	-	6,633
Nov 25, 2025	2.70	2.72	2.68	2.72	2.66	0.74%	41,556
Nov 24, 2025	2.68	2.70	2.68	2.70	2.64	1.50%	7,022
Nov 21, 2025	2.70	2.72	2.66	2.66	2.60	-2.92%	1,964,587
Nov 20, 2025	2.72	2.76	2.72	2.74	2.68	3.01%	107,001
Nov 19, 2025	2.68	2.70	2.66	2.66	2.60	-	311,296
Nov 18, 2025	2.70	2.70	2.66	2.66	2.60	-1.48%	91,065
Nov 17, 2025	2.72	2.74	2.70	2.70	2.64	-2.17%	46,152
Nov 14, 2025	2.76	2.78	2.74	2.76	2.70	-	331,371
Nov 13, 2025	2.76	2.76	2.72	2.76	2.70	0.73%	113,250
Nov 12, 2025	2.78	2.78	2.74	2.74	2.68	2.24%	195,216
Nov 11, 2025	2.70	2.70	2.68	2.68	2.62	-	105,816
Nov 10, 2025	2.68	2.70	2.66	2.68	2.62	2.29%	776,334
Nov 7, 2025	2.66	2.66	2.62	2.62	2.56	-0.76%	355,776
Nov 6, 2025	2.62	2.66	2.62	2.64	2.58	0.76%	10,016
Nov 5, 2025	2.60	2.64	2.60	2.62	2.56	0.77%	44,304
Nov 4, 2025	2.64	2.64	2.60	2.60	2.54	-	3,373,878
Nov 3, 2025	2.58	2.60	2.58	2.60	2.54	3.17%	9,422
Oct 31, 2025	2.54	2.56	2.52	2.52	2.47	-0.79%	239,879
Oct 30, 2025	2.56	2.56	2.54	2.54	2.49	-0.78%	382,087
Oct 29, 2025	2.56	2.56	2.54	2.56	2.50	-	100,717
Oct 28, 2025	2.58	2.58	2.54	2.56	2.50	-	124,293
Oct 27, 2025	2.58	2.58	2.54	2.56	2.50	-0.78%	28,497
Oct 24, 2025	2.58	2.58	2.56	2.58	2.52	2.38%	67,764
Oct 22, 2025	2.54	2.54	2.50	2.52	2.47	-	132,601
Oct 21, 2025	2.52	2.54	2.50	2.52	2.47	0.80%	182,929
Oct 20, 2025	2.46	2.50	2.46	2.50	2.45	2.46%	70,912
Oct 17, 2025	2.48	2.48	2.44	2.44	2.39	-2.40%	411,555