Information and Communication Networks PCL (BKK:ICN)
Thailand · Delayed Price · Currency is THB 2.120
-0.040 (-1.85%)
Sep 25, 2026, 4:35 PM ICT
BKK:ICN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.14 | 2.16 | 2.10 | 2.12 | - | -1.85% | 874,000 |
| Sep 24, 2026 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | - | 139,701 |
| Sep 23, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | - | 202,702 |
| Sep 22, 2026 | 2.14 | 2.18 | 2.12 | 2.16 | 2.16 | 0.93% | 300,119 |
| Sep 21, 2026 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 1,469,863 |
| Sep 18, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | - | 172,953 |
| Sep 17, 2026 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 456,200 |
| Sep 16, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | - | 653,600 |
| Sep 15, 2026 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | - | 251,850 |
| Sep 14, 2026 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | - | 1,098,000 |
| Sep 11, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | - | 315,334 |
| Sep 10, 2026 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | - | 443,501 |
| Sep 9, 2026 | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -2.68% | 1,202,800 |
| Sep 8, 2026 | 2.16 | 2.24 | 2.12 | 2.24 | 2.24 | 3.70% | 3,261,922 |
| Sep 7, 2026 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 1.89% | 882,700 |
| Sep 4, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 452,204 |
| Sep 3, 2026 | 2.10 | 2.16 | 2.08 | 2.10 | 2.10 | - | 762,261 |
| Sep 2, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 1,736,516 |
| Sep 1, 2026 | 2.18 | 2.22 | 2.14 | 2.14 | 2.14 | -1.83% | 1,704,050 |
| Aug 31, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 513,914 |
| Aug 28, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 868,447 |
| Aug 27, 2026 | 2.22 | 2.26 | 2.18 | 2.20 | 2.20 | - | 1,931,008 |
| Aug 26, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | - | 896,034 |
| Aug 25, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | - | 1,163,900 |
| Aug 24, 2026 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 1,303,300 |
| Aug 21, 2026 | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | 1.83% | 1,372,300 |
| Aug 20, 2026 | 2.20 | 2.24 | 2.18 | 2.18 | 2.18 | -0.91% | 1,216,721 |
| Aug 19, 2026 | 2.20 | 2.26 | 2.18 | 2.20 | 2.20 | - | 1,838,127 |
| Aug 18, 2026 | 2.20 | 2.24 | 2.18 | 2.20 | 2.20 | - | 849,165 |
| Aug 17, 2026 | 2.18 | 2.24 | 2.18 | 2.20 | 2.20 | - | 1,686,750 |
| Aug 14, 2026 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -2.65% | 3,014,502 |
| Aug 13, 2026 | 2.16 | 2.30 | 2.16 | 2.26 | 2.26 | 3.67% | 7,945,000 |
| Aug 11, 2026 | 2.14 | 2.22 | 2.14 | 2.18 | 2.18 | 1.87% | 2,098,300 |
| Aug 10, 2026 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | - | 412,202 |
| Aug 7, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 309,900 |
| Aug 6, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - | 378,195 |
| Aug 5, 2026 | 2.16 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 533,101 |
| Aug 4, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.92% | 807,000 |
| Aug 3, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 1,029,522 |
| Jul 31, 2026 | 2.12 | 2.18 | 2.12 | 2.16 | 2.16 | 0.93% | 769,702 |
| Jul 30, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 521,100 |
| Jul 27, 2026 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | 0.95% | 608,648 |
| Jul 24, 2026 | 2.06 | 2.14 | 2.06 | 2.10 | 2.10 | 1.94% | 1,211,401 |
| Jul 23, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -3.74% | 2,253,066 |
| Jul 22, 2026 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | -1.83% | 1,254,770 |
| Jul 21, 2026 | 2.20 | 2.20 | 2.12 | 2.18 | 2.18 | - | 925,610 |
| Jul 20, 2026 | 2.16 | 2.20 | 2.14 | 2.18 | 2.18 | 0.93% | 924,620 |
| Jul 17, 2026 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | -1.82% | 1,376,206 |
| Jul 16, 2026 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | 1.85% | 853,916 |
| Jul 15, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -1.82% | 622,110 |