Skip to main content
Industrial and Commercial Bank of China Limited (BKK:ICBC19)
Thailand flag Thailand · Delayed Price · Currency is THB
2.560
-0.020 (-0.78%)
Last updated: Mar 9, 2026, 11:31 AM ICT

BKK:ICBC19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.582.602.562.562.56-0.78%18,365
Mar 6, 20262.602.602.582.582.580.78%91,681
Mar 5, 20262.602.602.542.562.560.79%132,308
Mar 4, 20262.562.562.522.542.54-1,021,775
Mar 2, 20262.542.582.522.542.54-0.78%111,979
Feb 27, 20262.542.582.522.562.56-52,051
Feb 26, 20262.542.602.542.562.560.79%128,449
Feb 25, 20262.602.602.542.542.54-1.55%116,401
Feb 24, 20262.602.602.582.582.58-1.53%5,401
Feb 23, 20262.582.622.582.622.621.55%14,609
Feb 20, 20262.582.582.582.582.580.78%662
Feb 19, 20262.542.562.522.562.56-162,502
Feb 18, 20262.582.582.542.562.56-0.78%70,452
Feb 17, 20262.582.582.562.582.58-1,669
Feb 16, 20262.582.582.562.582.580.78%1,576
Feb 13, 20262.582.582.542.562.56-1.54%87,909
Feb 12, 20262.602.602.582.602.60-1.52%28,128
Feb 11, 20262.642.642.622.642.64-16,115
Feb 10, 20262.622.642.622.642.640.76%4,213
Feb 9, 20262.642.642.602.622.62-13,871
Feb 6, 20262.622.642.602.622.62-71,073
Feb 5, 20262.602.662.602.622.620.77%3,202
Feb 4, 20262.602.622.602.602.600.78%9,756
Feb 3, 20262.602.622.562.582.58-0.77%23,225
Feb 2, 20262.622.622.602.602.60-0.76%29,793
Jan 30, 20262.642.682.622.622.62-1.50%43,499
Jan 29, 20262.642.662.622.662.661.53%294,341
Jan 28, 20262.582.642.582.622.622.34%355,457
Jan 27, 20262.562.562.542.562.563.23%26,272
Jan 26, 20262.482.482.482.482.480.81%366,730
Jan 23, 20262.502.502.462.462.46-1.60%141,304
Jan 22, 20262.502.522.482.502.500.81%13,114
Jan 21, 20262.522.522.482.482.48-2.36%20,817
Jan 20, 20262.542.542.522.542.54-11,479
Jan 19, 20262.582.582.542.542.54-0.78%2,500,593
Jan 16, 20262.562.582.562.562.560.79%1,508,304
Jan 15, 20262.542.562.542.542.54-491,066
Jan 14, 20262.542.542.522.542.54-5,502
Jan 13, 20262.542.542.502.542.541.60%1,159,496
Jan 12, 20262.482.502.462.502.50-7,025
Jan 9, 20262.502.502.462.502.500.81%21,825
Jan 8, 20262.422.482.422.482.48-0.80%64,794
Jan 7, 20262.502.502.462.502.50-0.79%207,867
Jan 6, 20262.502.522.502.522.52-85,208
Jan 5, 20262.542.542.502.522.52-1.56%9,360
Dec 30, 20252.542.562.542.562.562.40%111,061
Dec 29, 20252.502.502.482.502.50-228,123
Dec 26, 20252.482.502.482.502.500.81%37,599
Dec 25, 20252.462.502.462.482.48-168,701
Dec 24, 20252.482.482.462.482.480.81%253
Dec 23, 20252.502.502.462.462.46-0.81%1,426
Dec 22, 20252.482.502.462.482.48-5,794
Dec 19, 20252.482.502.462.482.48-3,693,583
Dec 18, 20252.482.482.462.482.480.81%1,148
Dec 17, 20252.442.462.422.462.46-12,805
Dec 16, 20252.462.462.442.462.46-0.81%2,014,491
Dec 15, 20252.502.502.462.482.48-1.59%170,127
Dec 12, 20252.502.522.502.522.520.80%14,539
Dec 11, 20252.502.502.482.502.50-0.79%136,350
Dec 9, 20252.522.542.522.522.52-11,227
Dec 8, 20252.582.582.502.522.52-2.33%109,934
Dec 4, 20252.542.582.542.582.58-2.27%319,873
Dec 3, 20252.642.642.582.642.58-0.75%147,299
Dec 2, 20252.682.682.642.662.60-0.75%3,125
Dec 1, 20252.682.682.662.682.62-6,860
Nov 28, 20252.682.682.662.682.62-0.74%5,587
Nov 27, 20252.702.722.702.702.64-0.74%6,092
Nov 26, 20252.722.722.682.722.66-6,633
Nov 25, 20252.702.722.682.722.660.74%41,556
Nov 24, 20252.682.702.682.702.641.50%7,022
Nov 21, 20252.702.722.662.662.60-2.92%1,964,587
Nov 20, 20252.722.762.722.742.683.01%107,001
Nov 19, 20252.682.702.662.662.60-311,296
Nov 18, 20252.702.702.662.662.60-1.48%91,065
Nov 17, 20252.722.742.702.702.64-2.17%46,152
Nov 14, 20252.762.782.742.762.70-331,371
Nov 13, 20252.762.762.722.762.700.73%113,250
Nov 12, 20252.782.782.742.742.682.24%195,216
Nov 11, 20252.702.702.682.682.62-105,816
Nov 10, 20252.682.702.662.682.622.29%776,334
Nov 7, 20252.662.662.622.622.56-0.76%355,776
Nov 6, 20252.622.662.622.642.580.76%10,016
Nov 5, 20252.602.642.602.622.560.77%44,304
Nov 4, 20252.642.642.602.602.54-3,373,878
Nov 3, 20252.582.602.582.602.543.17%9,422
Oct 31, 20252.542.562.522.522.47-0.79%239,879
Oct 30, 20252.562.562.542.542.49-0.78%382,087
Oct 29, 20252.562.562.542.562.50-100,717
Oct 28, 20252.582.582.542.562.50-124,293
Oct 27, 20252.582.582.542.562.50-0.78%28,497
Oct 24, 20252.582.582.562.582.522.38%67,764
Oct 22, 20252.542.542.502.522.47-132,601
Oct 21, 20252.522.542.502.522.470.80%182,929
Oct 20, 20252.462.502.462.502.452.46%70,912
Oct 17, 20252.482.482.442.442.39-2.40%411,555
Oct 16, 20252.462.502.442.502.451.63%1,611,114
Oct 15, 20252.442.462.402.462.410.82%694,823
Oct 14, 20252.442.442.402.442.390.83%1,507,697
Oct 10, 20252.382.422.382.422.371.68%346,514
Oct 9, 20252.362.402.362.382.331.71%1,428,480