IonQ, Inc. (BKK:IONQ03)
Thailand · Delayed Price · Currency is THB 1.950
-0.070 (-3.47%)
At close: Nov 5, 2026
BKK:IONQ03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.97 | 2.04 | 1.92 | 1.95 | 1.95 | -3.47% | 3,773,856 |
| Nov 4, 2026 | 1.93 | 2.04 | 1.92 | 2.02 | 2.02 | 5.21% | 2,312,900 |
| Nov 3, 2026 | 2.06 | 2.08 | 1.90 | 1.92 | 1.92 | -6.80% | 2,722,864 |
| Nov 2, 2026 | 2.04 | 2.10 | 1.94 | 2.06 | 2.06 | 0.98% | 3,402,665 |
| Oct 30, 2026 | 2.12 | 2.20 | 2.04 | 2.04 | 2.04 | -3.77% | 2,177,497 |
| Oct 29, 2026 | 2.26 | 2.26 | 2.12 | 2.12 | 2.12 | -6.19% | 2,158,492 |
| Oct 28, 2026 | 2.12 | 2.28 | 2.12 | 2.26 | 2.26 | 9.71% | 2,209,133 |
| Oct 27, 2026 | 2.10 | 2.14 | 2.04 | 2.06 | 2.06 | -1.90% | 2,774,822 |
| Oct 26, 2026 | 2.10 | 2.18 | 2.08 | 2.10 | 2.10 | 0.96% | 2,061,272 |
| Oct 22, 2026 | 2.14 | 2.18 | 2.06 | 2.08 | 2.08 | -1.89% | 1,535,020 |
| Oct 21, 2026 | 2.04 | 2.18 | 2.02 | 2.12 | 2.12 | 3.92% | 1,505,542 |
| Oct 20, 2026 | 2.18 | 2.20 | 2.04 | 2.04 | 2.04 | -5.56% | 2,608,384 |
| Oct 19, 2026 | 2.08 | 2.30 | 2.02 | 2.16 | 2.16 | 3.85% | 2,153,869 |
| Oct 15, 2026 | 2.10 | 2.36 | 2.06 | 2.08 | 2.08 | -11.86% | 4,353,878 |
| Oct 14, 2026 | 2.40 | 2.64 | 2.34 | 2.36 | 2.36 | -11.94% | 3,787,876 |
| Oct 12, 2026 | 2.70 | 2.72 | 2.62 | 2.68 | 2.68 | - | 656,151 |
| Oct 9, 2026 | 2.70 | 2.84 | 2.62 | 2.68 | 2.68 | -5.63% | 2,728,376 |
| Oct 8, 2026 | 2.84 | 2.88 | 2.76 | 2.84 | 2.84 | -1.39% | 3,808,880 |
| Oct 7, 2026 | 2.92 | 3.04 | 2.86 | 2.88 | 2.88 | -0.69% | 2,597,850 |
| Oct 6, 2026 | 2.92 | 2.98 | 2.84 | 2.90 | 2.90 | -2.03% | 1,741,399 |
| Oct 5, 2026 | 2.98 | 3.04 | 2.92 | 2.96 | 2.96 | -1.33% | 2,627,217 |
| Oct 2, 2026 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | 0.67% | 2,775,529 |
| Oct 1, 2026 | 2.98 | 3.18 | 2.94 | 2.98 | 2.98 | 1.36% | 3,083,094 |
| Sep 30, 2026 | 2.96 | 3.06 | 2.94 | 2.94 | 2.94 | -2.65% | 2,699,629 |
| Sep 29, 2026 | 3.00 | 3.22 | 2.96 | 3.02 | 3.02 | 1.34% | 4,308,282 |
| Sep 28, 2026 | 2.98 | 3.10 | 2.92 | 2.98 | 2.98 | -0.67% | 3,477,501 |
| Sep 25, 2026 | 2.76 | 3.06 | 2.76 | 3.00 | 3.00 | 9.49% | 6,408,664 |
| Sep 24, 2026 | 3.04 | 3.10 | 2.74 | 2.74 | 2.74 | -9.87% | 4,517,668 |
| Sep 23, 2026 | 2.96 | 3.06 | 2.64 | 3.04 | 3.04 | 14.29% | 6,006,324 |
| Sep 22, 2026 | 2.72 | 2.72 | 2.62 | 2.66 | 2.66 | - | 3,902,228 |
| Sep 21, 2026 | 2.64 | 2.72 | 2.52 | 2.66 | 2.66 | -1.48% | 2,511,932 |
| Sep 18, 2026 | 2.66 | 2.72 | 2.50 | 2.70 | 2.70 | 6.30% | 4,210,306 |
| Sep 17, 2026 | 2.48 | 2.54 | 2.42 | 2.54 | 2.54 | 2.42% | 2,100,631 |
| Sep 16, 2026 | 2.46 | 2.54 | 2.42 | 2.48 | 2.48 | 0.81% | 1,279,819 |
| Sep 15, 2026 | 2.38 | 2.56 | 2.36 | 2.46 | 2.46 | 4.24% | 2,112,740 |
| Sep 14, 2026 | 2.40 | 2.50 | 2.36 | 2.36 | 2.36 | -4.84% | 1,127,687 |
| Sep 11, 2026 | 2.50 | 2.54 | 2.46 | 2.48 | 2.48 | -0.80% | 3,398,826 |
| Sep 10, 2026 | 2.64 | 2.64 | 2.50 | 2.50 | 2.50 | -6.02% | 2,159,716 |
| Sep 9, 2026 | 2.72 | 2.92 | 2.62 | 2.66 | 2.66 | -1.48% | 5,387,690 |
| Sep 8, 2026 | 2.62 | 2.72 | 2.62 | 2.70 | 2.70 | 4.65% | 1,012,174 |
| Sep 7, 2026 | 2.58 | 2.64 | 2.58 | 2.58 | 2.58 | -3.01% | 1,059,782 |
| Sep 4, 2026 | 2.52 | 2.68 | 2.50 | 2.66 | 2.66 | 5.56% | 1,702,200 |
| Sep 3, 2026 | 2.50 | 2.54 | 2.46 | 2.52 | 2.52 | 1.61% | 971,035 |
| Sep 2, 2026 | 2.56 | 2.60 | 2.46 | 2.48 | 2.48 | -3.13% | 1,218,203 |
| Sep 1, 2026 | 2.60 | 2.68 | 2.54 | 2.56 | 2.56 | -1.54% | 788,083 |
| Aug 31, 2026 | 2.56 | 2.78 | 2.56 | 2.60 | 2.60 | -5.11% | 1,545,822 |
| Aug 28, 2026 | 2.68 | 2.82 | 2.68 | 2.74 | 2.74 | 1.48% | 838,350 |
| Aug 27, 2026 | 2.76 | 2.76 | 2.64 | 2.70 | 2.70 | -1.46% | 1,414,712 |
| Aug 26, 2026 | 2.76 | 2.78 | 2.70 | 2.74 | 2.74 | - | 1,289,022 |
| Aug 25, 2026 | 2.88 | 2.88 | 2.70 | 2.74 | 2.74 | -4.86% | 1,263,054 |