Skip to main content
Industrial and Commercial Bank of China Limited (BKK:ICBC19)
Thailand flag Thailand · Delayed Price · Currency is THB
3.000
+0.040 (1.35%)
Last updated: Apr 29, 2026, 10:51 AM ICT

BKK:ICBC19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.962.962.922.962.96-46,654
Apr 27, 20263.003.002.962.962.96-1.33%6,817
Apr 24, 20262.983.022.983.003.002.04%9,771
Apr 23, 20262.962.982.942.942.94-3,808
Apr 22, 20262.942.962.942.942.94-0.68%3,762
Apr 21, 20262.963.002.962.962.961.37%423,917
Apr 20, 20262.902.962.902.922.920.69%13,895
Apr 17, 20262.862.902.862.902.901.40%10,272
Apr 16, 20262.862.862.842.862.86-0.69%542
Apr 10, 20262.882.882.862.882.880.70%41,798
Apr 9, 20262.842.862.842.862.862.88%8,451
Apr 8, 20262.822.842.782.782.78-3.47%109,030
Apr 7, 20262.902.902.882.882.88-0.69%8,926
Apr 3, 20262.882.902.882.902.90-4,008
Apr 2, 20262.862.902.862.902.901.40%23,010
Apr 1, 20262.882.902.862.862.86-0.69%311,815
Mar 31, 20262.862.882.842.882.881.41%154,482
Mar 30, 20262.782.842.762.842.842.16%97,756
Mar 27, 20262.762.782.762.782.780.72%144,787
Mar 26, 20262.742.762.742.762.760.73%293,916
Mar 25, 20262.742.742.722.742.741.48%101,332
Mar 24, 20262.682.702.662.702.70-6,336
Mar 23, 20262.662.702.642.702.70-0.74%460,207
Mar 20, 20262.742.782.722.722.72-0.73%110,812
Mar 19, 20262.722.762.722.742.740.74%19,352
Mar 18, 20262.742.742.722.722.720.74%10,104
Mar 17, 20262.702.742.662.702.70-98,307
Mar 16, 20262.662.702.642.702.703.85%2,989
Mar 13, 20262.602.602.582.602.601.56%138,459
Mar 12, 20262.542.562.502.562.561.59%3,003
Mar 11, 20262.522.542.502.522.52-0.79%10,976
Mar 10, 20262.542.582.542.542.54-0.78%3,069
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