IonQ, Inc. (BKK:IONQ03)
Thailand · Delayed Price · Currency is THB 4.100
-0.180 (-4.21%)
Last updated: May 27, 2026, 4:28 PM ICT
BKK:IONQ03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.12 | 4.14 | 4.06 | 4.06 | - | -5.14% | 2,666,393 |
| May 26, 2026 | 4.38 | 4.48 | 4.18 | 4.28 | 4.28 | -2.28% | 5,646,385 |
| May 25, 2026 | 3.80 | 4.38 | 3.74 | 4.38 | 4.38 | 14.66% | 11,611,710 |
| May 22, 2026 | 3.88 | 3.96 | 3.56 | 3.82 | 3.82 | 11.70% | 17,230,657 |
| May 21, 2026 | 3.42 | 3.46 | 3.18 | 3.42 | 3.42 | 5.56% | 4,544,977 |
| May 20, 2026 | 3.16 | 3.24 | 3.00 | 3.24 | 3.24 | 3.18% | 2,021,970 |
| May 19, 2026 | 3.14 | 3.40 | 3.08 | 3.14 | 3.14 | -6.55% | 9,243,834 |
| May 18, 2026 | 3.34 | 3.58 | 3.30 | 3.36 | 3.36 | -5.08% | 3,133,867 |
| May 15, 2026 | 3.54 | 3.76 | 3.54 | 3.54 | 3.54 | 0.57% | 7,006,864 |
| May 14, 2026 | 3.70 | 3.72 | 3.46 | 3.52 | 3.52 | -4.86% | 8,040,068 |
| May 13, 2026 | 3.78 | 4.00 | 3.38 | 3.70 | 3.70 | -2.12% | 13,999,040 |
| May 12, 2026 | 3.12 | 3.78 | 3.06 | 3.78 | 3.78 | 21.15% | 14,833,510 |
| May 11, 2026 | 3.14 | 3.16 | 2.98 | 3.12 | 3.12 | - | 6,033,267 |
| May 8, 2026 | 3.18 | 3.44 | 3.00 | 3.12 | 3.12 | -2.50% | 10,536,200 |
| May 7, 2026 | 3.22 | 3.44 | 3.16 | 3.20 | 3.20 | -1.23% | 5,244,919 |
| May 6, 2026 | 3.06 | 3.24 | 2.92 | 3.24 | 3.24 | 5.88% | 4,840,333 |
| May 5, 2026 | 2.72 | 3.06 | 2.72 | 3.06 | 3.06 | 12.50% | 1,510,039 |
| Apr 30, 2026 | 2.84 | 2.86 | 2.64 | 2.72 | 2.72 | -4.90% | 566,352 |
| Apr 29, 2026 | 2.76 | 2.88 | 2.76 | 2.86 | 2.86 | 2.88% | 570,009 |
| Apr 28, 2026 | 2.80 | 2.88 | 2.68 | 2.78 | 2.78 | -0.71% | 1,479,425 |
| Apr 27, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -2.78% | 2,132,125 |
| Apr 24, 2026 | 3.04 | 3.08 | 2.74 | 2.88 | 2.88 | -5.26% | 3,492,765 |
| Apr 23, 2026 | 3.06 | 3.18 | 2.96 | 3.04 | 3.04 | -1.30% | 9,610,028 |
| Apr 22, 2026 | 3.14 | 3.18 | 2.94 | 3.08 | 3.08 | -1.28% | 3,807,838 |
| Apr 21, 2026 | 2.86 | 3.24 | 2.86 | 3.12 | 3.12 | 9.09% | 2,753,301 |
| Apr 20, 2026 | 2.82 | 2.98 | 2.80 | 2.86 | 2.86 | 1.42% | 8,775,152 |
| Apr 17, 2026 | 3.08 | 3.08 | 2.64 | 2.82 | 2.82 | -6.62% | 6,413,123 |
| Apr 16, 2026 | 1.83 | 3.06 | 1.82 | 3.02 | 3.02 | 65.93% | 2,417,738 |
| Apr 10, 2026 | 1.87 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 186,377 |
| Apr 9, 2026 | 1.97 | 1.98 | 1.84 | 1.86 | 1.86 | -5.58% | 566,547 |
| Apr 8, 2026 | 1.91 | 1.98 | 1.79 | 1.97 | 1.97 | 2.60% | 365,382 |
| Apr 7, 2026 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | 2.13% | 62,853 |
| Apr 3, 2026 | 1.77 | 1.93 | 1.76 | 1.88 | 1.88 | 5.62% | 134,900 |
| Apr 2, 2026 | 1.94 | 1.95 | 1.76 | 1.78 | 1.78 | -7.29% | 127,778 |
| Apr 1, 2026 | 1.79 | 1.94 | 1.78 | 1.92 | 1.92 | 6.67% | 458,331 |
| Mar 31, 2026 | 1.83 | 1.83 | 1.71 | 1.80 | 1.80 | -2.17% | 575,164 |
| Mar 30, 2026 | 1.97 | 1.97 | 1.80 | 1.84 | 1.84 | -6.60% | 268,898 |
| Mar 27, 2026 | 2.08 | 2.08 | 1.97 | 1.97 | 1.97 | -5.29% | 171,689 |
| Mar 26, 2026 | 2.16 | 2.24 | 2.06 | 2.08 | 2.08 | -5.45% | 323,990 |
| Mar 25, 2026 | 2.14 | 2.22 | 2.10 | 2.20 | 2.20 | 1.85% | 430,640 |
| Mar 24, 2026 | 2.10 | 2.18 | 2.06 | 2.16 | 2.16 | 6.93% | 96,015 |
| Mar 23, 2026 | 2.10 | 2.14 | 2.00 | 2.02 | 2.02 | -4.72% | 273,625 |
| Mar 20, 2026 | 2.12 | 2.14 | 2.02 | 2.12 | 2.12 | -0.93% | 109,841 |
| Mar 19, 2026 | 2.18 | 2.22 | 2.10 | 2.14 | 2.14 | -2.73% | 255,933 |
| Mar 18, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 396,979 |
| Mar 17, 2026 | 2.20 | 2.22 | 2.10 | 2.16 | 2.16 | -0.92% | 134,650 |
| Mar 16, 2026 | 2.18 | 2.22 | 2.14 | 2.18 | 2.18 | 0.93% | 783,458 |
| Mar 13, 2026 | 2.18 | 2.24 | 2.14 | 2.16 | 2.16 | -0.92% | 456,011 |
| Mar 12, 2026 | 2.26 | 2.28 | 2.16 | 2.18 | 2.18 | -2.68% | 564,422 |
| Mar 11, 2026 | 2.30 | 2.34 | 2.24 | 2.24 | 2.24 | -3.45% | 192,848 |