BKK:ICBC19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.86	2.86	2.84	2.84	2.84	-0.70%	101,227
May 21, 2026	2.88	2.88	2.84	2.86	2.86	-0.69%	12,541
May 20, 2026	2.88	2.88	2.88	2.88	2.88	-0.69%	106,853
May 19, 2026	2.86	2.92	2.86	2.90	2.90	1.40%	17,744
May 18, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	290
May 15, 2026	2.86	2.90	2.86	2.88	2.88	-0.69%	5,134
May 14, 2026	2.92	2.92	2.90	2.90	2.90	-	4,585
May 13, 2026	2.92	2.92	2.88	2.90	2.90	-0.68%	1,205
May 12, 2026	2.92	2.92	2.90	2.92	2.92	0.69%	2,638
May 11, 2026	2.84	2.90	2.84	2.90	2.90	0.69%	8,103
May 8, 2026	2.86	2.88	2.84	2.88	2.88	-	4,031
May 7, 2026	2.86	2.88	2.86	2.88	2.88	-	3,021
May 6, 2026	2.88	2.88	2.86	2.88	2.88	-	10,830
May 5, 2026	2.90	2.90	2.86	2.88	2.88	-0.30%	11,322
Apr 30, 2026	2.98	2.98	2.96	2.96	2.89	-1.99%	149
Apr 29, 2026	3.00	3.02	2.98	3.02	2.95	2.03%	57,719
Apr 28, 2026	2.96	2.96	2.92	2.96	2.89	-	46,654
Apr 27, 2026	3.00	3.00	2.96	2.96	2.89	-1.33%	6,817
Apr 24, 2026	2.98	3.02	2.98	3.00	2.93	2.04%	9,771
Apr 23, 2026	2.96	2.98	2.94	2.94	2.87	-	3,808
Apr 22, 2026	2.94	2.96	2.94	2.94	2.87	-0.68%	3,762
Apr 21, 2026	2.96	3.00	2.96	2.96	2.89	1.37%	423,917
Apr 20, 2026	2.90	2.96	2.90	2.92	2.85	0.69%	13,895
Apr 17, 2026	2.86	2.90	2.86	2.90	2.83	1.40%	10,272
Apr 16, 2026	2.86	2.86	2.84	2.86	2.79	-0.69%	542
Apr 10, 2026	2.88	2.88	2.86	2.88	2.81	0.70%	41,798
Apr 9, 2026	2.84	2.86	2.84	2.86	2.79	2.88%	8,451
Apr 8, 2026	2.82	2.84	2.78	2.78	2.71	-3.47%	109,030
Apr 7, 2026	2.90	2.90	2.88	2.88	2.81	-0.69%	8,926
Apr 3, 2026	2.88	2.90	2.88	2.90	2.83	-	4,008
Apr 2, 2026	2.86	2.90	2.86	2.90	2.83	1.40%	23,010
Apr 1, 2026	2.88	2.90	2.86	2.86	2.79	-0.69%	311,815
Mar 31, 2026	2.86	2.88	2.84	2.88	2.81	1.41%	154,482
Mar 30, 2026	2.78	2.84	2.76	2.84	2.77	2.16%	97,756
Mar 27, 2026	2.76	2.78	2.76	2.78	2.71	0.72%	144,787
Mar 26, 2026	2.74	2.76	2.74	2.76	2.69	0.73%	293,916
Mar 25, 2026	2.74	2.74	2.72	2.74	2.67	1.48%	101,332
Mar 24, 2026	2.68	2.70	2.66	2.70	2.63	-	6,336
Mar 23, 2026	2.66	2.70	2.64	2.70	2.63	-0.74%	460,207
Mar 20, 2026	2.74	2.78	2.72	2.72	2.65	-0.73%	110,812
Mar 19, 2026	2.72	2.76	2.72	2.74	2.67	0.74%	19,352
Mar 18, 2026	2.74	2.74	2.72	2.72	2.65	0.74%	10,104
Mar 17, 2026	2.70	2.74	2.66	2.70	2.63	-	98,307
Mar 16, 2026	2.66	2.70	2.64	2.70	2.63	3.85%	2,989
Mar 13, 2026	2.60	2.60	2.58	2.60	2.54	1.56%	138,459
Mar 12, 2026	2.54	2.56	2.50	2.56	2.50	1.59%	3,003
Mar 11, 2026	2.52	2.54	2.50	2.52	2.46	-0.79%	10,976
Mar 10, 2026	2.54	2.58	2.54	2.54	2.48	-0.78%	3,069
Mar 9, 2026	2.58	2.60	2.56	2.56	2.50	-0.78%	18,365
Mar 6, 2026	2.60	2.60	2.58	2.58	2.52	0.78%	91,681