Skip to main content
Information and Communication Networks PCL (BKK:ICN)
Thailand flag Thailand · Delayed Price · Currency is THB
1.830
-0.020 (-1.08%)
Apr 29, 2026, 4:39 PM ICT

BKK:ICN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.851.851.831.84--0.54%533,801
Apr 28, 20261.841.851.831.851.850.54%457,700
Apr 27, 20261.821.871.821.841.84-1.60%404,500
Apr 24, 20261.831.871.821.871.872.75%615,915
Apr 23, 20261.801.841.801.821.821.68%1,550,396
Apr 22, 20261.801.821.771.791.79-1.10%1,408,439
Apr 21, 20261.791.821.761.811.812.84%1,400,197
Apr 20, 20261.751.791.731.761.760.57%1,099,200
Apr 17, 20261.771.801.751.751.75-0.57%385,200
Apr 16, 20261.751.761.751.761.76-1.12%365,200
Apr 10, 20261.751.801.751.781.781.71%527,500
Apr 9, 20261.751.781.741.751.75-285,800
Apr 8, 20261.771.801.751.751.75-1.13%369,400
Apr 7, 20261.751.801.751.771.770.57%638,630
Apr 3, 20261.791.791.751.761.76-180,800
Apr 2, 20261.761.781.751.761.760.57%449,600
Apr 1, 20261.741.751.721.751.751.74%377,000
Mar 31, 20261.711.741.701.721.72-337,804
Mar 30, 20261.711.731.711.721.72-0.58%351,801
Mar 27, 20261.671.751.651.731.734.85%1,112,700
Mar 26, 20261.641.681.641.651.650.61%149,201
Mar 25, 20261.641.671.631.641.64-397,010
Mar 24, 20261.641.671.631.641.64-0.61%501,445
Mar 23, 20261.651.691.631.651.65-2.37%261,633
Mar 20, 20261.701.721.661.691.69-1.74%1,154,899
Mar 19, 20261.741.751.711.721.72-1.71%384,113
Mar 18, 20261.751.761.741.751.750.57%236,704
Mar 17, 20261.751.751.731.741.74-219,954
Mar 16, 20261.741.761.731.741.74-108,601
Mar 13, 20261.751.761.731.741.74-0.57%316,756
Mar 12, 20261.761.781.741.751.75-1.69%219,901
Mar 11, 20261.711.781.711.781.78-1.11%260,362
Mar 10, 20261.811.821.801.801.71-681,661
Mar 9, 20261.791.821.771.801.71-519,515
Mar 6, 20261.821.821.791.801.71-240,308
Mar 5, 20261.801.811.781.801.711.12%243,700
Mar 4, 20261.801.821.731.781.69-2.73%839,273
Mar 2, 20261.841.841.811.831.74-1.08%474,815
Feb 27, 20261.821.861.801.851.760.54%450,400
Feb 26, 20261.851.871.831.841.750.55%669,517
Feb 25, 20261.871.871.801.831.74-0.54%582,751
Feb 24, 20261.791.851.781.841.752.79%388,015
Feb 23, 20261.811.831.761.791.70-2.19%1,272,092
Feb 20, 20261.901.901.821.831.74-2.66%468,810
Feb 19, 20261.861.901.861.881.791.08%433,174
Feb 18, 20261.851.881.851.861.770.54%158,929
Feb 17, 20261.831.861.821.851.761.09%315,901
Feb 16, 20261.801.871.801.831.742.81%742,648
Feb 13, 20261.751.781.741.781.691.71%844,129
Feb 12, 20261.691.761.691.751.664.17%1,594,726
Feb 11, 20261.661.701.661.681.601.20%834,235
Feb 10, 20261.671.671.631.661.58-223,689
Feb 9, 20261.601.661.601.661.583.75%1,310,700
Feb 6, 20261.591.631.591.601.521.27%883,928
Feb 5, 20261.601.641.581.581.50-0.63%428,776
Feb 4, 20261.561.591.541.591.510.63%591,966
Feb 3, 20261.571.591.571.581.50-516,519
Feb 2, 20261.581.591.571.581.50-0.63%188,800
Jan 30, 20261.581.601.571.591.51-103,352
Jan 29, 20261.591.601.581.591.51-0.63%190,471
Jan 28, 20261.571.611.571.601.521.27%538,501
Jan 27, 20261.541.581.541.581.500.64%259,809
Jan 26, 20261.601.611.541.571.49-1.88%715,317
Jan 23, 20261.591.631.571.601.52-302,534
Jan 22, 20261.591.601.581.601.52-324,363
Jan 21, 20261.601.601.591.601.52-231,030
Jan 20, 20261.601.611.591.601.520.63%586,837
Jan 19, 20261.601.601.581.591.51-0.63%230,817
Jan 16, 20261.541.601.541.601.523.23%108,047
Jan 15, 20261.551.551.501.551.47-1.27%361,672
Jan 14, 20261.591.601.491.571.49-3.09%1,484,329
Jan 13, 20261.671.671.601.621.54-2.41%597,668
Jan 12, 20261.681.681.641.661.58-0.60%300,252
Jan 9, 20261.681.691.651.671.59-0.60%298,005
Jan 8, 20261.701.701.671.681.60-1.18%363,104
Jan 7, 20261.701.711.691.701.620.59%197,700
Jan 6, 20261.731.731.691.691.61-0.59%243,900
Jan 5, 20261.691.711.681.701.62-0.58%479,615
Dec 30, 20251.711.721.691.711.62-384,007
Dec 29, 20251.691.721.691.711.62-1.16%173,501
Dec 26, 20251.721.741.701.731.640.58%283,722
Dec 25, 20251.721.731.721.721.63-1.71%170,156
Dec 24, 20251.741.761.731.751.66-63,475
Dec 23, 20251.721.751.721.751.661.16%151,340
Dec 22, 20251.751.751.701.731.64-384,199
Dec 19, 20251.731.761.721.731.64-0.57%268,809
Dec 18, 20251.771.781.731.741.65-1.14%402,607
Dec 17, 20251.781.781.751.761.67-0.56%414,255
Dec 16, 20251.781.781.761.771.68-0.56%158,834
Dec 15, 20251.781.801.771.781.69-76,000
Dec 12, 20251.811.811.781.781.69-0.56%361,000
Dec 11, 20251.801.811.781.791.70-0.56%72,211
Dec 9, 20251.791.821.761.801.71-1.10%291,617
Dec 8, 20251.831.831.791.821.731.11%166,510
Dec 4, 20251.881.881.801.801.71-3.74%725,812
Dec 3, 20251.881.881.861.871.78-1.06%276,503
Dec 2, 20251.891.891.861.891.80-0.53%50,850
Dec 1, 20251.831.901.831.901.812.70%302,314
Nov 28, 20251.831.881.831.851.760.54%207,014
Nov 27, 20251.851.861.831.841.75-1.60%409,062