Information and Communication Networks PCL (BKK:ICN)
Thailand · Delayed Price · Currency is THB 1.850
+0.010 (0.54%)
Apr 28, 2026, 4:35 PM ICT
BKK:ICN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | - | - | 39,400 |
| Apr 27, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | -1.60% | 404,500 |
| Apr 24, 2026 | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | 2.75% | 615,915 |
| Apr 23, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 1.68% | 1,550,396 |
| Apr 22, 2026 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 1,408,439 |
| Apr 21, 2026 | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | 2.84% | 1,400,197 |
| Apr 20, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | 0.57% | 1,099,200 |
| Apr 17, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 385,200 |
| Apr 16, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.12% | 365,200 |
| Apr 10, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 527,500 |
| Apr 9, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | - | 285,800 |
| Apr 8, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 369,400 |
| Apr 7, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 638,630 |
| Apr 3, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | - | 180,800 |
| Apr 2, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 449,600 |
| Apr 1, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 377,000 |
| Mar 31, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | - | 337,804 |
| Mar 30, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 351,801 |
| Mar 27, 2026 | 1.67 | 1.75 | 1.65 | 1.73 | 1.73 | 4.85% | 1,112,700 |
| Mar 26, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 149,201 |
| Mar 25, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 397,010 |
| Mar 24, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 501,445 |
| Mar 23, 2026 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -2.37% | 261,633 |
| Mar 20, 2026 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 1,154,899 |
| Mar 19, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 384,113 |
| Mar 18, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 236,704 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | - | 219,954 |
| Mar 16, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 108,601 |
| Mar 13, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 316,756 |
| Mar 12, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 219,901 |
| Mar 11, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -1.11% | 260,362 |
| Mar 10, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.71 | - | 681,661 |
| Mar 9, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.71 | - | 519,515 |
| Mar 6, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.71 | - | 240,308 |
| Mar 5, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.71 | 1.12% | 243,700 |
| Mar 4, 2026 | 1.80 | 1.82 | 1.73 | 1.78 | 1.69 | -2.73% | 839,273 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.74 | -1.08% | 474,815 |
| Feb 27, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.76 | 0.54% | 450,400 |
| Feb 26, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.75 | 0.55% | 669,517 |
| Feb 25, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.74 | -0.54% | 582,751 |
| Feb 24, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.75 | 2.79% | 388,015 |
| Feb 23, 2026 | 1.81 | 1.83 | 1.76 | 1.79 | 1.70 | -2.19% | 1,272,092 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.74 | -2.66% | 468,810 |
| Feb 19, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.79 | 1.08% | 433,174 |
| Feb 18, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.77 | 0.54% | 158,929 |
| Feb 17, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.76 | 1.09% | 315,901 |
| Feb 16, 2026 | 1.80 | 1.87 | 1.80 | 1.83 | 1.74 | 2.81% | 742,648 |
| Feb 13, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.69 | 1.71% | 844,129 |
| Feb 12, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.66 | 4.17% | 1,594,726 |
| Feb 11, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.60 | 1.20% | 834,235 |