D-Wave Quantum Inc. (BKK:QBTS03)
Thailand · Delayed Price · Currency is THB 1.380
+0.020 (1.47%)
At close: Sep 15, 2026
BKK:QBTS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.40 | 1.43 | 1.35 | 1.38 | 1.38 | 1.47% | 15,004 |
| Sep 14, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 198,511 |
| Sep 11, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 94,113 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -3.42% | 271,307 |
| Sep 9, 2026 | 1.41 | 1.51 | 1.41 | 1.46 | 1.46 | 5.04% | 353,098 |
| Sep 8, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 144,109 |
| Sep 7, 2026 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | -0.70% | 424,391 |
| Sep 4, 2026 | 1.38 | 1.47 | 1.37 | 1.43 | 1.43 | 2.88% | 66,733 |
| Sep 3, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 123,398 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 61,692 |
| Sep 1, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | - | 126,568 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | -4.08% | 4,993,229 |
| Aug 28, 2026 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 120,175 |
| Aug 27, 2026 | 1.56 | 1.56 | 1.45 | 1.50 | 1.50 | -3.85% | 332,761 |
| Aug 26, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -1.89% | 34,926 |
| Aug 25, 2026 | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -3.64% | 83,837 |
| Aug 24, 2026 | 1.57 | 1.69 | 1.57 | 1.65 | 1.65 | 4.43% | 67,230 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | -1.86% | 16,313 |
| Aug 20, 2026 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 107,022 |
| Aug 19, 2026 | 1.66 | 1.72 | 1.61 | 1.62 | 1.62 | -2.99% | 31,882 |
| Aug 18, 2026 | 1.76 | 1.89 | 1.66 | 1.67 | 1.67 | -6.18% | 2,437,756 |
| Aug 17, 2026 | 1.74 | 1.89 | 1.71 | 1.78 | 1.78 | 1.14% | 2,657,548 |
| Aug 14, 2026 | 1.72 | 1.89 | 1.72 | 1.76 | 1.76 | 2.33% | 410,980 |
| Aug 13, 2026 | 1.69 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 51,770 |
| Aug 11, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -4.60% | 47,522 |
| Aug 10, 2026 | 1.64 | 1.74 | 1.61 | 1.74 | 1.74 | 6.10% | 113,077 |
| Aug 7, 2026 | 1.60 | 1.71 | 1.50 | 1.64 | 1.64 | -10.87% | 285,595 |
| Aug 6, 2026 | 1.79 | 1.84 | 1.75 | 1.84 | 1.84 | 3.95% | 79,821 |
| Aug 5, 2026 | 1.71 | 1.85 | 1.70 | 1.77 | 1.77 | 2.91% | 24,073 |
| Aug 4, 2026 | 1.54 | 1.72 | 1.53 | 1.72 | 1.72 | 11.69% | 59,496 |
| Aug 3, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | -1.91% | 1,681 |
| Jul 31, 2026 | 1.40 | 1.57 | 1.40 | 1.57 | 1.57 | 12.95% | 45,682 |
| Jul 30, 2026 | 1.61 | 1.63 | 1.35 | 1.39 | 1.39 | -2.80% | 1,102,034 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | -2.05% | 104,208 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 241 |
| Jul 23, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 8,173 |
| Jul 22, 2026 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 158,640 |
| Jul 21, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 2,155 |
| Jul 20, 2026 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | 2.16% | 12,000 |
| Jul 17, 2026 | 1.51 | 1.52 | 1.37 | 1.39 | 1.39 | -7.95% | 50,553 |