Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 13.20
+0.10 (0.76%)
Oct 8, 2025, 4:39 PM ICT
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 2,788,749 |
| Oct 6, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 4,842,133 |
| Oct 3, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 4,598,492 |
| Oct 2, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 1.55% | 2,742,197 |
| Oct 1, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 5,134,183 |
| Sep 30, 2025 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | - | 5,303,385 |
| Sep 29, 2025 | 13.50 | 13.60 | 13.10 | 13.20 | 13.20 | -1.49% | 11,943,586 |
| Sep 26, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 3.88% | 16,415,428 |
| Sep 25, 2025 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 11,915,852 |
| Sep 24, 2025 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 7,387,893 |
| Sep 23, 2025 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 10,184,359 |
| Sep 22, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 4,537,826 |
| Sep 19, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 4,266,802 |
| Sep 18, 2025 | 12.70 | 12.80 | 12.40 | 12.80 | 12.80 | 0.79% | 7,968,033 |
| Sep 17, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 5,537,099 |
| Sep 16, 2025 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | 1.59% | 10,861,191 |
| Sep 15, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 9,040,434 |
| Sep 12, 2025 | 12.80 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 11,904,363 |
| Sep 11, 2025 | 12.50 | 12.90 | 12.40 | 12.80 | 12.80 | 3.23% | 15,246,545 |
| Sep 10, 2025 | 12.40 | 12.50 | 12.10 | 12.40 | 12.40 | 0.81% | 5,213,661 |
| Sep 9, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 13,643,196 |
| Sep 8, 2025 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 6.09% | 23,940,209 |
| Sep 5, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 7,150,806 |
| Sep 4, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 7,278,019 |
| Sep 3, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 5,879,850 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 2,906,796 |
| Sep 1, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 6,282,134 |
| Aug 29, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 5,751,381 |
| Aug 28, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 4,579,107 |
| Aug 27, 2025 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -3.39% | 19,223,381 |
| Aug 26, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.25 | 0.85% | 30,524,139 |
| Aug 25, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.15 | - | 7,573,570 |
| Aug 22, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.15 | 0.86% | 4,539,040 |
| Aug 21, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.06 | -0.85% | 6,891,459 |
| Aug 20, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.15 | 0.86% | 11,209,660 |
| Aug 19, 2025 | 11.70 | 11.90 | 11.60 | 11.60 | 11.06 | -0.85% | 9,492,290 |
| Aug 18, 2025 | 11.70 | 11.90 | 11.60 | 11.70 | 11.15 | - | 14,461,172 |
| Aug 15, 2025 | 11.50 | 11.80 | 11.30 | 11.70 | 11.15 | 4.46% | 44,071,016 |
| Aug 14, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.68 | 0.90% | 4,053,793 |
| Aug 13, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.58 | -1.77% | 11,052,614 |
| Aug 8, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 10.77 | -0.88% | 6,193,913 |
| Aug 7, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 10.87 | - | 13,369,865 |
| Aug 6, 2025 | 11.30 | 11.50 | 11.10 | 11.40 | 10.87 | 2.70% | 14,414,122 |
| Aug 5, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 10.58 | 0.91% | 9,187,100 |
| Aug 4, 2025 | 11.00 | 11.10 | 10.70 | 11.00 | 10.49 | 0.92% | 9,647,831 |
| Aug 1, 2025 | 11.30 | 11.40 | 10.90 | 10.90 | 10.39 | -2.68% | 8,940,702 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 10.68 | -1.75% | 14,114,827 |
| Jul 30, 2025 | 10.80 | 11.40 | 10.70 | 11.40 | 10.87 | 6.54% | 17,290,592 |
| Jul 29, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.20 | 0.94% | 9,602,352 |
| Jul 25, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.11 | 1.92% | 4,550,290 |