Information and Communication Networks PCL (BKK:ICN)
Thailand · Delayed Price · Currency is THB 2.080
+0.060 (2.97%)
Nov 9, 2026, 4:10 PM ICT
BKK:ICN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.97% | 290,600 |
| Nov 6, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 520,400 |
| Nov 5, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 244,602 |
| Nov 4, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 169,702 |
| Nov 3, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | - | 492,041 |
| Nov 2, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 473,200 |
| Oct 30, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 1,102,932 |
| Oct 29, 2026 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | -0.96% | 991,910 |
| Oct 28, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 527,500 |
| Oct 27, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | - | 293,640 |
| Oct 26, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 796,506 |
| Oct 22, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 1,410,850 |
| Oct 21, 2026 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 575,600 |
| Oct 20, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | 0.97% | 789,600 |
| Oct 19, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 189,239 |
| Oct 15, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 399,122 |
| Oct 14, 2026 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 702,636 |
| Oct 12, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 937,900 |
| Oct 9, 2026 | 2.08 | 2.10 | 2.02 | 2.06 | 2.06 | -1.90% | 1,740,078 |
| Oct 8, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 904,005 |
| Oct 7, 2026 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | 0.96% | 3,260,600 |
| Oct 6, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 1,288,900 |
| Oct 5, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -0.94% | 817,600 |
| Oct 2, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - | 1,130,523 |
| Oct 1, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 975,505 |
| Sep 30, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.92% | 1,120,400 |
| Sep 29, 2026 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | - | 692,553 |
| Sep 28, 2026 | 2.12 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 1,380,900 |
| Sep 25, 2026 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 850,500 |
| 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 |