Infleqtion, Inc. (BKK:INFQ03)
Thailand · Delayed Price · Currency is THB 2.100
-0.020 (-0.94%)
At close: Sep 15, 2026
BKK:INFQ03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.12 | 2.18 | 2.08 | 2.10 | 2.10 | -0.94% | 2,300 |
| Sep 14, 2026 | 2.14 | 2.22 | 2.12 | 2.12 | 2.12 | -1.85% | 94,220 |
| Sep 11, 2026 | 2.18 | 2.24 | 2.16 | 2.16 | 2.16 | -0.92% | 55,825 |
| Sep 10, 2026 | 2.22 | 2.30 | 2.18 | 2.18 | 2.18 | -4.39% | 18,839 |
| Sep 9, 2026 | 2.28 | 2.36 | 2.16 | 2.28 | 2.28 | 6.54% | 130,051 |
| Sep 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 200 |
| Sep 7, 2026 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | - | 1,602 |
| Sep 4, 2026 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | 2.91% | 500 |
| Sep 3, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -1.90% | 1,615 |
| Sep 2, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -2.78% | 2,002 |
| Sep 1, 2026 | 2.12 | 2.20 | 2.08 | 2.16 | 2.16 | 0.93% | 6,854 |
| Aug 31, 2026 | 2.34 | 2.34 | 2.08 | 2.14 | 2.14 | -8.55% | 57,077 |
| Aug 28, 2026 | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | 2.63% | 2,232 |
| Aug 27, 2026 | 2.28 | 2.28 | 2.18 | 2.28 | 2.28 | - | 89,885 |
| Aug 26, 2026 | 2.20 | 2.30 | 2.20 | 2.28 | 2.28 | 4.59% | 5,644 |
| Aug 25, 2026 | 2.18 | 2.24 | 2.14 | 2.18 | 2.18 | -2.68% | 6,932 |
| Aug 24, 2026 | 2.30 | 2.30 | 2.10 | 2.24 | 2.24 | 13.13% | 27,014 |
| Aug 21, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -4.81% | 1,800 |
| Aug 20, 2026 | 2.08 | 2.10 | 2.00 | 2.08 | 2.08 | -0.95% | 267,753 |
| Aug 19, 2026 | 2.18 | 2.22 | 2.10 | 2.10 | 2.10 | - | 249,912 |
| Aug 18, 2026 | 2.18 | 2.22 | 2.10 | 2.10 | 2.10 | -3.67% | 249,912 |
| Aug 17, 2026 | 2.06 | 2.22 | 2.06 | 2.18 | 2.18 | 6.86% | 44,378 |
| Aug 14, 2026 | 2.04 | 2.18 | 1.95 | 2.04 | 2.04 | 2.51% | 136,098 |
| Aug 13, 2026 | 1.92 | 2.02 | 1.88 | 1.99 | 1.99 | 3.11% | 31,558 |
| Aug 11, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -2.53% | 16,149 |
| Aug 10, 2026 | 1.87 | 1.99 | 1.87 | 1.98 | 1.98 | 7.03% | 352 |
| Aug 7, 2026 | 1.84 | 1.87 | 1.75 | 1.85 | 1.85 | 0.54% | 21,610 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -3.16% | 3,883 |
| Aug 5, 2026 | 1.89 | 1.95 | 1.87 | 1.90 | 1.90 | 1.60% | 4,831 |
| Aug 4, 2026 | 1.66 | 1.87 | 1.65 | 1.87 | 1.87 | 11.31% | 4,308 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.61 | 1.68 | 1.68 | - | 1,060 |
| Jul 31, 2026 | 1.55 | 1.70 | 1.55 | 1.68 | 1.68 | 9.80% | 106,264 |
| Jul 30, 2026 | 1.57 | 1.70 | 1.50 | 1.53 | 1.53 | -1.92% | 301,623 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -6.02% | 79 |
| Jul 24, 2026 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | -5.14% | 82 |
| Jul 23, 2026 | 1.69 | 1.80 | 1.69 | 1.75 | 1.75 | 5.42% | 68,448 |
| Jul 22, 2026 | 1.69 | 1.70 | 1.59 | 1.66 | 1.66 | 3.75% | 169,327 |
| Jul 21, 2026 | 1.55 | 1.60 | 1.49 | 1.60 | 1.60 | 3.90% | 100,135 |
| Jul 20, 2026 | 1.54 | 1.57 | 1.48 | 1.54 | 1.54 | 4.05% | 2,196 |
| Jul 17, 2026 | 1.52 | 1.65 | 1.46 | 1.48 | 1.48 | -10.30% | 70,023 |