IonQ, Inc. (BKK:IONQ03)
Thailand · Delayed Price · Currency is THB 3.000
+0.020 (0.67%)
At close: Aug 14, 2026
BKK:IONQ03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.00 | 3.18 | 2.98 | 3.00 | 3.00 | 0.67% | 4,359,363 |
| Aug 13, 2026 | 2.82 | 3.00 | 2.80 | 2.98 | 2.98 | 6.43% | 1,300,258 |
| Aug 11, 2026 | 2.90 | 2.92 | 2.80 | 2.80 | 2.80 | -4.11% | 11,674,477 |
| Aug 10, 2026 | 2.92 | 2.98 | 2.66 | 2.92 | 2.92 | 9.77% | 6,585,548 |
| Aug 7, 2026 | 2.64 | 2.80 | 2.62 | 2.66 | 2.66 | -6.99% | 2,464,834 |
| Aug 6, 2026 | 2.76 | 2.92 | 2.64 | 2.86 | 2.86 | 2.14% | 2,850,391 |
| Aug 5, 2026 | 2.80 | 2.84 | 2.66 | 2.80 | 2.80 | 2.94% | 6,475,891 |
| Aug 4, 2026 | 2.66 | 2.74 | 2.40 | 2.72 | 2.72 | 9.68% | 4,020,846 |
| Aug 3, 2026 | 2.48 | 2.52 | 2.40 | 2.48 | 2.48 | -1.59% | 1,354,516 |
| Jul 31, 2026 | 2.22 | 2.54 | 2.22 | 2.52 | 2.52 | 14.55% | 4,182,750 |
| Jul 30, 2026 | 2.30 | 2.50 | 2.16 | 2.20 | 2.20 | -4.35% | 2,810,954 |
| Jul 27, 2026 | 2.32 | 2.34 | 2.20 | 2.30 | 2.30 | -0.86% | 1,967,743 |
| Jul 24, 2026 | 2.32 | 2.42 | 2.28 | 2.32 | 2.32 | -3.33% | 2,841,542 |
| Jul 23, 2026 | 2.38 | 2.44 | 2.36 | 2.40 | 2.40 | -0.83% | 3,262,399 |
| Jul 22, 2026 | 2.40 | 2.46 | 2.38 | 2.42 | 2.42 | - | 2,011,447 |
| Jul 21, 2026 | 2.44 | 2.50 | 2.32 | 2.42 | 2.42 | -0.82% | 2,471,688 |
| Jul 20, 2026 | 2.34 | 2.44 | 2.26 | 2.44 | 2.44 | 4.27% | 2,310,992 |
| Jul 17, 2026 | 2.52 | 2.52 | 2.28 | 2.34 | 2.34 | -6.40% | 2,683,643 |
| Jul 16, 2026 | 2.68 | 2.70 | 2.48 | 2.50 | 2.50 | -6.02% | 2,279,780 |
| Jul 15, 2026 | 2.64 | 2.72 | 2.60 | 2.66 | 2.66 | -0.75% | 2,139,076 |
| Jul 14, 2026 | 2.82 | 2.82 | 2.58 | 2.68 | 2.68 | -4.29% | 4,886,094 |
| Jul 13, 2026 | 2.84 | 3.04 | 2.78 | 2.80 | 2.80 | -6.67% | 3,025,983 |
| Jul 10, 2026 | 3.04 | 3.12 | 2.98 | 3.00 | 3.00 | -3.23% | 2,296,421 |
| Jul 9, 2026 | 2.90 | 3.12 | 2.90 | 3.10 | 3.10 | 6.90% | 3,005,296 |
| Jul 8, 2026 | 3.24 | 3.26 | 2.84 | 2.90 | 2.90 | -10.49% | 7,723,440 |
| Jul 7, 2026 | 3.32 | 3.42 | 3.20 | 3.24 | 3.24 | -2.41% | 1,625,696 |
| Jul 6, 2026 | 3.30 | 3.38 | 3.28 | 3.32 | 3.32 | 0.61% | 1,608,801 |
| Jul 3, 2026 | 3.28 | 3.60 | 3.24 | 3.30 | 3.30 | -3.51% | 5,421,892 |
| Jul 2, 2026 | 3.54 | 3.64 | 3.36 | 3.42 | 3.42 | -2.84% | 8,639,501 |
| Jul 1, 2026 | 3.56 | 3.64 | 3.50 | 3.52 | 3.52 | -0.56% | 2,203,996 |
| Jun 30, 2026 | 3.40 | 3.62 | 3.32 | 3.54 | 3.54 | 4.73% | 5,197,970 |
| Jun 29, 2026 | 3.32 | 3.50 | 3.28 | 3.38 | 3.38 | 2.42% | 3,652,411 |
| Jun 26, 2026 | 3.66 | 3.68 | 3.26 | 3.30 | 3.30 | -9.84% | 8,509,621 |
| Jun 25, 2026 | 3.92 | 3.94 | 3.52 | 3.66 | 3.66 | -5.67% | 8,992,892 |
| Jun 24, 2026 | 3.82 | 4.06 | 3.76 | 3.88 | 3.88 | 1.04% | 7,303,409 |
| Jun 23, 2026 | 3.68 | 4.08 | 3.66 | 3.84 | 3.84 | 3.78% | 8,737,556 |
| Jun 22, 2026 | 3.64 | 3.70 | 3.58 | 3.70 | 3.70 | 3.93% | 787,957 |
| Jun 19, 2026 | 3.68 | 3.72 | 3.50 | 3.56 | 3.56 | -3.78% | 2,934,519 |
| Jun 18, 2026 | 3.72 | 3.76 | 3.60 | 3.70 | 3.70 | -0.54% | 3,320,461 |
| Jun 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -6.53% | 111,356 |
| Jun 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,030 |
| Jun 15, 2026 | 3.96 | 4.02 | 3.70 | 3.98 | 3.98 | 3.11% | 7,279,476 |
| Jun 12, 2026 | 3.88 | 4.02 | 3.64 | 3.86 | 3.86 | -0.52% | 6,739,066 |
| Jun 11, 2026 | 3.56 | 3.98 | 3.56 | 3.88 | 3.88 | 8.99% | 6,354,365 |
| Jun 10, 2026 | 4.24 | 4.26 | 3.52 | 3.56 | 3.56 | -15.64% | 11,866,430 |
| Jun 9, 2026 | 3.82 | 4.26 | 3.82 | 4.22 | 4.22 | 12.83% | 9,818,777 |
| Jun 8, 2026 | 4.22 | 4.22 | 3.66 | 3.74 | 3.74 | -10.95% | 10,818,479 |
| Jun 5, 2026 | 4.22 | 4.56 | 4.14 | 4.20 | 4.20 | -1.41% | 7,143,892 |
| Jun 4, 2026 | 4.52 | 4.76 | 4.16 | 4.26 | 4.26 | -5.33% | 11,952,680 |
| Jun 2, 2026 | 4.56 | 4.64 | 4.36 | 4.50 | 4.50 | -2.60% | 9,703,677 |