BKK:IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	1.89	1.90	1.87	1.90	1.90	0.53%	2,711
Mar 23, 2026	1.89	1.89	1.87	1.89	1.89	-0.53%	10,614
Mar 20, 2026	1.89	1.90	1.88	1.90	1.90	-	12,000
Mar 19, 2026	1.89	1.90	1.89	1.90	1.90	-0.52%	6,203
Mar 18, 2026	1.91	1.91	1.90	1.91	1.91	0.53%	16,908
Mar 17, 2026	1.89	1.90	1.89	1.90	1.90	-	3,200
Mar 16, 2026	1.93	1.93	1.90	1.90	1.90	-	731
Mar 13, 2026	1.90	1.90	1.88	1.90	1.90	0.53%	3,600
Mar 12, 2026	1.87	1.91	1.86	1.89	1.89	-	11,411
Mar 11, 2026	1.90	1.91	1.87	1.89	1.89	-	4,001
Mar 10, 2026	1.88	1.90	1.86	1.89	1.89	0.53%	182,101
Mar 9, 2026	1.91	1.91	1.86	1.88	1.88	-2.08%	77,116
Mar 6, 2026	1.89	1.92	1.87	1.92	1.92	-	14,500
Mar 5, 2026	1.93	1.93	1.89	1.92	1.92	1.05%	33,900
Mar 4, 2026	1.90	1.96	1.88	1.90	1.90	-8.65%	358,063
Mar 2, 2026	2.08	2.12	2.06	2.08	1.98	-2.80%	261,647
Feb 27, 2026	2.14	2.14	2.12	2.14	2.03	-	16,000
Feb 26, 2026	2.14	2.16	2.10	2.14	2.03	-	121,557
Feb 25, 2026	2.16	2.16	2.14	2.14	2.03	-0.93%	76,124
Feb 24, 2026	2.14	2.16	2.12	2.16	2.05	0.93%	47,720
Feb 23, 2026	2.14	2.16	2.12	2.14	2.03	-	48,545
Feb 20, 2026	2.22	2.22	2.08	2.14	2.03	-3.60%	284,424
Feb 19, 2026	2.24	2.30	2.20	2.22	2.11	-0.89%	528,058
Feb 18, 2026	2.22	2.24	2.20	2.24	2.13	0.90%	102,916
Feb 17, 2026	2.20	2.22	2.20	2.22	2.11	0.91%	36,610
Feb 16, 2026	2.18	2.20	2.18	2.20	2.09	0.92%	15,412
Feb 13, 2026	2.18	2.18	2.16	2.18	2.07	-	13,600
Feb 12, 2026	2.12	2.18	2.12	2.18	2.07	2.83%	223,393
Feb 11, 2026	2.10	2.12	2.10	2.12	2.01	-	110,100
Feb 10, 2026	2.14	2.14	2.12	2.12	2.01	-	23,611
Feb 9, 2026	2.12	2.12	2.12	2.12	2.01	-	22,901
Feb 6, 2026	2.12	2.12	2.10	2.12	2.01	-	38,500
Feb 5, 2026	2.12	2.12	2.10	2.12	2.01	-	142,900
Feb 4, 2026	2.10	2.12	2.10	2.12	2.01	-	26,702
Feb 3, 2026	2.12	2.12	2.10	2.12	2.01	-	71,200
Feb 2, 2026	2.10	2.12	2.10	2.12	2.01	0.95%	40,201
Jan 30, 2026	2.08	2.10	2.06	2.10	2.00	-	52,750
Jan 29, 2026	2.10	2.12	2.08	2.10	2.00	-1.87%	198,666
Jan 28, 2026	2.12	2.14	2.12	2.14	2.03	-	161,302
Jan 27, 2026	2.12	2.14	2.12	2.14	2.03	0.94%	8,105
Jan 26, 2026	2.10	2.12	2.10	2.12	2.01	-	39,001
Jan 23, 2026	2.12	2.12	2.12	2.12	2.01	-0.93%	2,550
Jan 22, 2026	2.10	2.14	2.10	2.14	2.03	0.94%	67,000
Jan 21, 2026	2.10	2.12	2.10	2.12	2.01	0.95%	15,101
Jan 20, 2026	2.12	2.14	2.08	2.10	2.00	-0.94%	70,811
Jan 19, 2026	2.10	2.12	2.10	2.12	2.01	-	2,500
Jan 16, 2026	2.10	2.12	2.10	2.12	2.01	0.95%	808
Jan 15, 2026	2.10	2.10	2.10	2.10	2.00	-	300
Jan 14, 2026	2.10	2.10	2.10	2.10	2.00	-0.94%	17,498
Jan 13, 2026	2.08	2.12	2.08	2.12	2.01	-	21,901