Information and Communication Networks PCL (BKK:ICN)
Thailand · Delayed Price · Currency is THB 1.840
+0.010 (0.55%)
Feb 26, 2026, 4:36 PM ICT
BKK:ICN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | -0.54% | 582,751 |
| Feb 24, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 2.79% | 388,015 |
| Feb 23, 2026 | 1.81 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 1,272,092 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -2.66% | 468,810 |
| Feb 19, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 433,174 |
| Feb 18, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 158,929 |
| Feb 17, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.09% | 315,901 |
| Feb 16, 2026 | 1.80 | 1.87 | 1.80 | 1.83 | 1.83 | 2.81% | 742,648 |
| Feb 13, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 844,129 |
| Feb 12, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 4.17% | 1,594,726 |
| Feb 11, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 834,235 |
| Feb 10, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | - | 223,689 |
| Feb 9, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 1,310,700 |
| Feb 6, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 1.27% | 883,928 |
| Feb 5, 2026 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | -0.63% | 428,776 |
| Feb 4, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | 591,966 |
| Feb 3, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 516,519 |
| Feb 2, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 188,800 |
| Jan 30, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | - | 103,352 |
| Jan 29, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 190,471 |
| Jan 28, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 538,501 |
| Jan 27, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 259,809 |
| Jan 26, 2026 | 1.60 | 1.61 | 1.54 | 1.57 | 1.57 | -1.88% | 715,317 |
| Jan 23, 2026 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | - | 302,534 |
| Jan 22, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 324,363 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 231,030 |
| Jan 20, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 586,837 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 230,817 |
| Jan 16, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 108,047 |
| Jan 15, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | -1.27% | 361,672 |
| Jan 14, 2026 | 1.59 | 1.60 | 1.49 | 1.57 | 1.57 | -3.09% | 1,484,329 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 597,668 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 300,252 |
| Jan 9, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 298,005 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 363,104 |
| Jan 7, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 197,700 |
| Jan 6, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.59% | 243,900 |
| Jan 5, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 479,615 |
| Dec 30, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 384,007 |
| Dec 29, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | -1.16% | 173,501 |
| Dec 26, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 283,722 |
| Dec 25, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -1.71% | 170,156 |
| Dec 24, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | - | 63,475 |
| Dec 23, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 151,340 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | - | 384,199 |
| Dec 19, 2025 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 268,809 |
| Dec 18, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 402,607 |
| Dec 17, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 414,255 |
| Dec 16, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 158,834 |
| Dec 15, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 76,000 |