IonQ, Inc. (BKK:IONQ23)
Thailand · Delayed Price · Currency is THB 2.380
-0.060 (-2.46%)
Last updated: Jul 23, 2026, 11:35 AM ICT
BKK:IONQ23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.40 | 2.46 | 2.36 | 2.44 | 2.44 | 0.83% | 597,755 |
| Jul 21, 2026 | 2.42 | 2.44 | 2.34 | 2.42 | 2.42 | 0.83% | 1,814,182 |
| Jul 20, 2026 | 2.38 | 2.42 | 2.26 | 2.40 | 2.40 | 2.56% | 209,063 |
| Jul 17, 2026 | 2.34 | 2.50 | 2.30 | 2.34 | 2.34 | -7.14% | 533,518 |
| Jul 16, 2026 | 2.50 | 2.50 | 2.50 | 2.52 | 2.52 | -5.97% | 2,540 |
| Jul 15, 2026 | 2.62 | 2.72 | 2.60 | 2.68 | 2.68 | 0.75% | 634,982 |
| Jul 14, 2026 | 2.82 | 2.82 | 2.58 | 2.66 | 2.66 | -5.67% | 1,000,611 |
| Jul 13, 2026 | 3.02 | 3.02 | 2.78 | 2.82 | 2.82 | -6.62% | 3,018,068 |
| Jul 10, 2026 | 3.04 | 3.10 | 2.98 | 3.02 | 3.02 | -2.58% | 4,193,310 |
| Jul 9, 2026 | 3.04 | 3.12 | 2.94 | 3.10 | 3.10 | 6.90% | 3,183,003 |
| Jul 8, 2026 | 3.24 | 3.26 | 2.86 | 2.90 | 2.90 | -11.04% | 3,259,307 |
| Jul 7, 2026 | 3.34 | 3.42 | 3.20 | 3.26 | 3.26 | -2.40% | 1,096,443 |
| Jul 6, 2026 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 1.83% | 2,720,085 |
| Jul 3, 2026 | 3.48 | 3.60 | 3.22 | 3.28 | 3.28 | -4.09% | 3,150,903 |
| Jul 2, 2026 | 3.56 | 3.64 | 3.38 | 3.42 | 3.42 | -3.93% | 684,896 |