Industrial and Commercial Bank of China Limited (BKK:ICBC19)
Thailand · Delayed Price · Currency is THB 3.360
-0.020 (-0.59%)
At close: Nov 2, 2026
BKK:ICBC19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | -0.59% | 95,975 |
| Oct 30, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | 1.20% | 15,019 |
| Oct 29, 2026 | 3.36 | 3.40 | 3.32 | 3.34 | 3.34 | 1.83% | 11,366 |
| Oct 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 376 |
| Oct 27, 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | 3.14% | 963 |
| Oct 26, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | 0.63% | 98,972 |
| Oct 22, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 34,305 |
| Oct 21, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 26,095 |
| Oct 20, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -1.23% | 4,585 |
| Oct 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 12,404 |
| Oct 15, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.86% | 6,884 |
| Oct 14, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 4,773 |
| Oct 12, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 3.16% | 52,435 |
| Oct 9, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.08% | 48,853 |
| Oct 8, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.19 | - | 3,309 |
| Oct 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | 0.62% | 2,135 |
| Oct 6, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.17 | 0.62% | 231 |
| Oct 5, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.16 | 0.62% | 32,012 |
| Oct 2, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.14 | -3.61% | 71,066 |
| Oct 1, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.25 | 0.61% | 3,231 |
| Sep 30, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.23 | 0.61% | 1,950 |
| Sep 29, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.21 | -0.61% | 3,917 |
| Sep 28, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.23 | 2.48% | 4,920 |
| Sep 25, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.16 | -1.23% | 3,660 |
| Sep 24, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.19 | 1.87% | 5,372 |
| Sep 23, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.14 | 0.63% | 1,002 |
| Sep 22, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.12 | -1.24% | 1,667 |
| Sep 21, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.16 | 1.26% | 65,407 |
| Sep 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | - | 2,531 |
| Sep 17, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.12 | -0.63% | 10,726 |
| Sep 16, 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 3.14 | 0.63% | 62,051 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.12 | -1.85% | 188,324 |
| Sep 14, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.17 | 0.62% | 65,587 |
| Sep 11, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.16 | 0.62% | 62,701 |
| Sep 10, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.14 | 1.27% | 85,364 |
| Sep 9, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.10 | - | 221 |
| Sep 8, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.10 | - | 5,425 |
| Sep 7, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.10 | -2.47% | 56,465 |
| Sep 4, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.17 | 1.89% | 65,773 |
| Sep 3, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.12 | -1.85% | 50,497 |
| Sep 2, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.17 | - | 87,625 |
| Sep 1, 2026 | 3.22 | 3.26 | 3.18 | 3.24 | 3.17 | 1.25% | 304,278 |
| Aug 31, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.14 | 1.27% | 223,847 |
| Aug 28, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.10 | 0.64% | 30,967 |
| Aug 27, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.08 | -0.63% | 392,144 |
| Aug 26, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.10 | 1.28% | 63,587 |
| Aug 25, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.06 | - | 36,933 |
| Aug 24, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.06 | -0.64% | 79,052 |
| Aug 21, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.08 | - | 65,536 |
| Aug 20, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.08 | - | 11,419 |