Information and Communication Networks PCL (BKK:ICN)
Thailand · Delayed Price · Currency is THB 1.920
+0.010 (0.52%)
Aug 1, 2025, 4:38 PM ICT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 227,620 |
| Jul 31, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 125,360 |
| Jul 30, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 617,620 |
| Jul 29, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 284,200 |
| Jul 25, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 80,543 |
| Jul 24, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 247,605 |
| Jul 23, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 2.14% | 153,800 |
| Jul 22, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -1.58% | 216,423 |
| Jul 21, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 269,549 |
| Jul 18, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 220,724 |
| Jul 17, 2025 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 905,242 |
| Jul 16, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 111,802 |
| Jul 15, 2025 | 1.86 | 1.92 | 1.85 | 1.86 | 1.86 | - | 2,423,302 |
| Jul 14, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | - | 424,724 |
| Jul 11, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 1.09% | 242,916 |
| Jul 9, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | - | 412,201 |
| Jul 8, 2025 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | 0.55% | 207,621 |
| Jul 7, 2025 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | - | 386,110 |
| Jul 4, 2025 | 1.83 | 1.88 | 1.82 | 1.83 | 1.83 | 0.55% | 666,810 |
| Jul 3, 2025 | 1.80 | 1.94 | 1.79 | 1.82 | 1.82 | 2.25% | 3,094,700 |
| Jul 2, 2025 | 1.78 | 1.85 | 1.78 | 1.78 | 1.78 | 0.56% | 788,600 |
| Jul 1, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 200,800 |
| Jun 30, 2025 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 215,710 |
| Jun 27, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 360,900 |
| Jun 26, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | - | 323,705 |
| Jun 25, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 299,506 |
| Jun 24, 2025 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 1.12% | 231,800 |
| Jun 23, 2025 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -2.19% | 506,400 |
| Jun 20, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | 1.10% | 119,503 |
| Jun 19, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -2.16% | 248,982 |
| Jun 18, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 608,700 |
| Jun 17, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 86,006 |
| Jun 16, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 44,615 |
| Jun 13, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | - | 630,100 |
| Jun 12, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 45,801 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 68,250 |
| Jun 10, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 134,800 |
| Jun 9, 2025 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | 0.54% | 168,975 |
| Jun 6, 2025 | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 361,300 |
| Jun 5, 2025 | 1.90 | 1.94 | 1.88 | 1.88 | 1.88 | - | 34,132 |
| Jun 4, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -1.57% | 314,282 |
| May 30, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 33,400 |
| May 29, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 28,702 |
| May 28, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 99,800 |
| May 27, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 119,905 |
| May 26, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 92,545 |
| May 23, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 84,900 |
| May 22, 2025 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 120,800 |
| May 21, 2025 | 1.92 | 1.93 | 1.87 | 1.92 | 1.92 | - | 413,914 |
| May 20, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 39,710 |