Industrial and Commercial Bank of China Limited (BKK:ICBC19)
Thailand · Delayed Price · Currency is THB 3.200
-0.040 (-1.23%)
Last updated: Sep 3, 2026, 11:43 AM ICT
BKK:ICBC19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 87,625 |
| Sep 1, 2026 | 3.22 | 3.26 | 3.18 | 3.24 | 3.24 | 1.25% | 304,278 |
| Aug 31, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | 223,847 |
| Aug 28, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 30,967 |
| Aug 27, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | -0.63% | 392,144 |
| Aug 26, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | 1.28% | 63,587 |
| Aug 25, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | 36,933 |
| Aug 24, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 79,052 |
| Aug 21, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | - | 65,536 |
| Aug 20, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 11,419 |
| Aug 19, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | 383,599 |
| Aug 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 11,703 |
| Aug 17, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 157,330 |
| Aug 14, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 1,281 |
| Aug 13, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 21,501 |
| Aug 11, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 17,777 |
| Aug 10, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 40,899 |
| Aug 7, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.31% | 85,031 |
| Aug 6, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -0.65% | 20,115 |
| Aug 5, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -1.28% | 44,425 |
| Aug 4, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -2.50% | 105,535 |
| Aug 3, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -0.62% | 30,722 |
| Jul 31, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | -1.83% | 6,013 |
| Jul 30, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 5.13% | 75,029 |
| Jul 27, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 33,198 |
| Jul 24, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 90,737 |
| Jul 23, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.97% | 29,949 |
| Jul 22, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 5,325 |
| Jul 21, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | -0.65% | 665,300 |
| Jul 20, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 4.08% | 486,518 |
| Jul 17, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | - | 363,804 |
| Jul 16, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 0.68% | 303,826 |
| Jul 15, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | 171,421 |
| Jul 14, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 212,758 |
| Jul 13, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 2.82% | 122,352 |
| Jul 10, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -1.39% | 137,678 |
| Jul 9, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 330,190 |
| Jul 8, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | 5.07% | 12,344 |
| Jul 7, 2026 | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | - | 1,800 |
| Jul 6, 2026 | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | 0.73% | 117,344 |
| Jul 3, 2026 | 2.74 | 2.76 | 2.70 | 2.74 | 2.74 | - | 70,489 |
| Jul 2, 2026 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 89,432 |
| Jul 1, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 1,577 |
| Jun 30, 2026 | 2.72 | 2.74 | 2.68 | 2.74 | 2.74 | -3.52% | 309,405 |
| Jun 29, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 1.43% | 179 |
| Jun 26, 2026 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | -1.41% | 49,510 |
| Jun 25, 2026 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -1.39% | 3,360 |
| Jun 24, 2026 | 2.96 | 2.96 | 2.86 | 2.88 | 2.88 | -1.37% | 6,572 |
| Jun 23, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | 2,177 |
| Jun 22, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 2.11% | 3,908 |