Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 14.30
+0.10 (0.70%)
At close: Feb 10, 2026
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | - | -0.70% | 1,721,454 |
| Feb 9, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 2.90% | 12,219,830 |
| Feb 6, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 3,025,064 |
| Feb 5, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 3,512,980 |
| Feb 4, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 4,432,792 |
| Feb 3, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 4,708,239 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 2,120,352 |
| Jan 30, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 2,383,057 |
| Jan 29, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 2,652,675 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 1,386,100 |
| Jan 27, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 2,913,503 |
| Jan 26, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | - | 3,005,626 |
| Jan 23, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | - | 2,339,665 |
| Jan 22, 2026 | 14.00 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 9,091,555 |
| Jan 21, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 8,059,189 |
| Jan 20, 2026 | 13.70 | 14.20 | 13.70 | 13.90 | 13.90 | 2.21% | 12,229,490 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 1,583,037 |
| Jan 16, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 1,930,048 |
| Jan 15, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | - | 2,588,076 |
| Jan 14, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.27% | 2,425,020 |
| Jan 13, 2026 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -1.49% | 6,281,868 |
| Jan 12, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 4,625,586 |
| Jan 9, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 2,514,905 |
| Jan 8, 2026 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 2,658,487 |
| Jan 7, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | 6,310,672 |
| Jan 6, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 4,908,475 |
| Jan 5, 2026 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -1.49% | 6,478,319 |
| Dec 30, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | 5,673,642 |
| Dec 29, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | 2,671,431 |
| Dec 26, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 1.53% | 4,971,144 |
| Dec 25, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | 3,810,767 |
| Dec 24, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 3,717,301 |
| Dec 23, 2025 | 12.90 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 7,925,075 |
| Dec 22, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 3,864,951 |
| Dec 19, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -1.55% | 2,452,026 |
| Dec 18, 2025 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | 7,487,725 |
| Dec 17, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 2,668,478 |
| Dec 16, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - | 3,009,230 |
| Dec 15, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 1.61% | 2,822,905 |
| Dec 12, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | - | 2,758,758 |
| Dec 11, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 2,730,882 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 1,768,164 |
| Dec 8, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | - | 5,948,117 |
| Dec 4, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 5,396,589 |
| Dec 3, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 3,062,011 |
| Dec 2, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 4,338,602 |
| Dec 1, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | - | 3,950,374 |
| Nov 28, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 1,354,819 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 3,301,801 |
| Nov 26, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 5,221,631 |