Skip to main content
logo
IonQ, Inc. (BKK:IONQ03)
Thailand flag Thailand · Delayed Price · Currency is THB
2.080
-0.280 (-11.86%)
At close: Oct 15, 2026

BKK:IONQ03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262.342.362.062.082.08-11.86%4,353,878
Oct 14, 20262.402.642.342.362.36-11.94%3,787,876
Oct 12, 20262.702.722.622.682.68-656,151
Oct 9, 20262.702.842.622.682.68-5.63%2,728,376
Oct 8, 20262.842.882.762.842.84-1.39%3,808,880
Oct 7, 20262.923.042.862.882.88-0.69%2,597,850
Oct 6, 20262.922.982.842.902.90-2.03%1,741,399
Oct 5, 20262.983.042.922.962.96-1.33%2,627,217
Oct 2, 20263.003.042.943.003.000.67%2,775,529
Oct 1, 20262.983.182.942.982.981.36%3,083,094
Sep 30, 20262.963.062.942.942.94-2.65%2,699,629
Sep 29, 20263.003.222.963.023.021.34%4,308,282
Sep 28, 20262.983.102.922.982.98-0.67%3,477,501
Sep 25, 20262.763.062.763.003.009.49%6,408,664
Sep 24, 20263.043.102.742.742.74-9.87%4,517,668
Sep 23, 20262.963.062.643.043.0414.29%6,006,324
Sep 22, 20262.722.722.622.662.66-3,902,228
Sep 21, 20262.642.722.522.662.66-1.48%2,511,932
Sep 18, 20262.662.722.502.702.706.30%4,210,306
Sep 17, 20262.482.542.422.542.542.42%2,100,631
Sep 16, 20262.462.542.422.482.480.81%1,279,819
Sep 15, 20262.382.562.362.462.464.24%2,112,740
Sep 14, 20262.402.502.362.362.36-4.84%1,127,687
Sep 11, 20262.502.542.462.482.48-0.80%3,398,826
Sep 10, 20262.642.642.502.502.50-6.02%2,159,716
Sep 9, 20262.722.922.622.662.66-1.48%5,387,690
Sep 8, 20262.622.722.622.702.704.65%1,012,174
Sep 7, 20262.582.642.582.582.58-3.01%1,059,782
Sep 4, 20262.522.682.502.662.665.56%1,702,200
Sep 3, 20262.502.542.462.522.521.61%971,035
Sep 2, 20262.562.602.462.482.48-3.13%1,218,203
Sep 1, 20262.602.682.542.562.56-1.54%788,083
Aug 31, 20262.562.782.562.602.60-5.11%1,545,822
Aug 28, 20262.682.822.682.742.741.48%838,350
Aug 27, 20262.762.762.642.702.70-1.46%1,414,712
Aug 26, 20262.762.782.702.742.74-1,289,022
Aug 25, 20262.882.882.702.742.74-4.86%1,263,054
Aug 24, 20262.922.962.742.882.885.11%3,378,962
Aug 21, 20262.742.842.662.742.74-4.20%1,818,548
Aug 20, 20262.902.902.782.862.86-0.69%3,396,381
Aug 19, 20262.903.062.842.882.88-1.37%2,642,148
Aug 18, 20263.043.102.922.922.92-5.19%1,492,345
Aug 17, 20263.123.122.963.083.082.67%5,385,381
Aug 14, 20263.003.182.983.003.000.67%4,359,363
Aug 13, 20262.823.002.802.982.986.43%1,300,258
Aug 11, 20262.902.922.802.802.80-4.11%11,674,477
Aug 10, 20262.922.982.662.922.929.77%6,585,548
Aug 7, 20262.642.802.622.662.66-6.99%2,464,834
Aug 6, 20262.762.922.642.862.862.14%2,850,391
Aug 5, 20262.802.842.662.802.802.94%6,475,891