Information and Communication Networks PCL (BKK:ICN)
Thailand · Delayed Price · Currency is THB 2.020
0.00 (0.00%)
Jun 26, 2026, 4:39 PM ICT
BKK:ICN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | - | 195,601 |
| Jun 25, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 201,400 |
| Jun 24, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 259,901 |
| Jun 23, 2026 | 2.08 | 2.14 | 2.00 | 2.02 | 2.02 | -1.94% | 1,347,872 |
| Jun 22, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 434,380 |
| Jun 19, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 277,200 |
| Jun 18, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 213,000 |
| Jun 17, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | 271,301 |
| Jun 16, 2026 | 2.04 | 2.14 | 2.04 | 2.08 | 2.08 | 1.96% | 1,706,926 |
| Jun 15, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | - | 359,301 |
| Jun 12, 2026 | 2.04 | 2.10 | 2.02 | 2.04 | 2.04 | 0.99% | 795,276 |
| Jun 11, 2026 | 1.93 | 2.04 | 1.93 | 2.02 | 2.02 | 3.06% | 789,400 |
| Jun 10, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 900,385 |
| Jun 9, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 454,120 |
| Jun 8, 2026 | 2.04 | 2.08 | 2.00 | 2.02 | 2.02 | -0.98% | 870,300 |
| Jun 5, 2026 | 2.08 | 2.10 | 2.02 | 2.04 | 2.04 | -2.86% | 1,385,566 |
| Jun 4, 2026 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 1,210,114 |
| Jun 2, 2026 | 2.08 | 2.18 | 2.06 | 2.12 | 2.12 | 1.92% | 1,827,300 |
| May 29, 2026 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -1.89% | 4,945,763 |
| May 28, 2026 | 2.02 | 2.14 | 2.00 | 2.12 | 2.12 | 4.95% | 4,394,457 |
| May 27, 2026 | 2.10 | 2.18 | 1.99 | 2.02 | 2.02 | - | 11,934,808 |
| May 26, 2026 | 1.87 | 2.06 | 1.85 | 2.02 | 2.02 | 7.45% | 6,581,625 |
| May 25, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 2.73% | 664,011 |
| May 22, 2026 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 847,400 |
| May 21, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 1,074,321 |
| May 20, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 1,226,662 |
| May 19, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 667,110 |
| May 18, 2026 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -4.15% | 1,471,353 |
| May 15, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | - | 430,900 |
| May 14, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | -2.53% | 1,043,908 |
| May 13, 2026 | 2.08 | 2.12 | 1.98 | 1.98 | 1.98 | -0.50% | 2,462,054 |
| May 12, 2026 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | 1.02% | 647,432 |
| May 11, 2026 | 1.93 | 2.00 | 1.93 | 1.97 | 1.97 | 2.60% | 1,042,176 |
| May 8, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 276,405 |
| May 7, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 1.60% | 549,802 |
| May 6, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | 447,100 |
| May 5, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.62% | 653,810 |
| Apr 30, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 253,000 |
| Apr 29, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 573,916 |
| Apr 28, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 457,700 |
| 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 |