IonQ, Inc. (BKK:IONQ03)
Thailand · Delayed Price · Currency is THB 3.600
-0.100 (-2.70%)
Last updated: Jun 19, 2026, 11:25 AM ICT
BKK:IONQ03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.16 | 4.68 | 4.14 | 4.62 | 4.62 | 11.59% | 9,559,934 |
| May 28, 2026 | 4.08 | 4.36 | 3.90 | 4.14 | 4.14 | 0.98% | 8,922,560 |
| May 27, 2026 | 4.26 | 4.28 | 3.96 | 4.10 | 4.10 | -4.21% | 12,420,650 |
| 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 | 3.72 | 3.96 | 3.56 | 3.82 | 3.82 | 11.70% | 17,230,650 |
| May 21, 2026 | 3.24 | 3.46 | 3.18 | 3.42 | 3.42 | 5.56% | 4,544,977 |
| May 20, 2026 | 3.14 | 3.24 | 3.00 | 3.24 | 3.24 | 3.18% | 2,021,970 |
| May 19, 2026 | 3.38 | 3.40 | 3.08 | 3.14 | 3.14 | -6.55% | 9,243,834 |
| May 18, 2026 | 3.56 | 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 |