D-Wave Quantum Inc. (BKK:QBTS03)
Thailand · Delayed Price · Currency is THB 0.9800
-0.0300 (-2.97%)
At close: Oct 22, 2026
BKK:QBTS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 285,767 |
| Oct 21, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | 4.12% | 73,802 |
| Oct 20, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -3.96% | 85,650 |
| Oct 19, 2026 | 1.01 | 1.07 | 0.96 | 1.01 | 1.01 | 4.12% | 160,377 |
| Oct 15, 2026 | 1.12 | 1.12 | 0.97 | 0.97 | 0.97 | -13.39% | 193,397 |
| Oct 14, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -8.94% | 168,609 |
| Oct 12, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -2.38% | 95,688 |
| Oct 9, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | - | 134,483 |
| Oct 8, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 345,345 |
| Oct 7, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 232,891 |
| Oct 6, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | - | 1,605,689 |
| Oct 5, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -6.34% | 538,884 |
| Oct 2, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 266,782 |
| Oct 1, 2026 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 0.71% | 315,948 |
| Sep 30, 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 191,020 |
| Sep 29, 2026 | 1.42 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 175,092 |
| Sep 28, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 1,104,331 |
| Sep 25, 2026 | 1.46 | 1.48 | 1.39 | 1.47 | 1.47 | 5.76% | 756,323 |
| Sep 24, 2026 | 1.53 | 1.57 | 1.38 | 1.39 | 1.39 | -8.55% | 1,011,395 |
| Sep 23, 2026 | 1.52 | 1.54 | 1.43 | 1.52 | 1.52 | 6.29% | 73,714 |
| Sep 22, 2026 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 157,703 |
| Sep 21, 2026 | 1.44 | 1.49 | 1.38 | 1.47 | 1.47 | -2.00% | 187,057 |
| Sep 18, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 8.70% | 157,786 |
| Sep 17, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 326,847 |
| Sep 16, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 110,532 |
| 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 |