Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 11.70
+0.10 (0.86%)
Aug 22, 2025, 4:39 PM ICT
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 4,539,040 |
| Aug 21, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 6,891,459 |
| Aug 20, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 11,209,660 |
| Aug 19, 2025 | 11.70 | 11.90 | 11.60 | 11.60 | 11.60 | -0.85% | 9,492,290 |
| Aug 18, 2025 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 14,461,172 |
| Aug 15, 2025 | 11.50 | 11.80 | 11.30 | 11.70 | 11.70 | 4.46% | 44,071,016 |
| Aug 14, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 4,053,793 |
| Aug 13, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 11,052,614 |
| Aug 8, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | 6,193,913 |
| Aug 7, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | - | 13,369,865 |
| Aug 6, 2025 | 11.30 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 14,414,122 |
| Aug 5, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 9,187,100 |
| Aug 4, 2025 | 11.00 | 11.10 | 10.70 | 11.00 | 11.00 | 0.92% | 9,647,831 |
| Aug 1, 2025 | 11.30 | 11.40 | 10.90 | 10.90 | 10.90 | -2.68% | 8,940,702 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -1.75% | 14,114,827 |
| Jul 30, 2025 | 10.80 | 11.40 | 10.70 | 11.40 | 11.40 | 6.54% | 17,290,592 |
| Jul 29, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 9,602,352 |
| Jul 25, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 4,550,290 |
| Jul 24, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 11,629,206 |
| Jul 23, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 14,968,414 |
| Jul 22, 2025 | 10.60 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 7,685,309 |
| Jul 21, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 2,456,870 |
| Jul 18, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 9,823,089 |
| Jul 17, 2025 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 12,852,435 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -2.80% | 11,266,400 |
| Jul 15, 2025 | 10.50 | 10.80 | 10.40 | 10.70 | 10.70 | 0.94% | 10,388,775 |
| Jul 14, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 6,146,919 |
| Jul 11, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 2,143,334 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 1,387,194 |
| Jul 8, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | - | 2,132,755 |
| Jul 7, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 3,475,927 |
| Jul 4, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 3,263,983 |
| Jul 3, 2025 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 7,905,097 |
| Jul 2, 2025 | 10.30 | 10.60 | 10.20 | 10.50 | 10.50 | 1.94% | 6,812,451 |
| Jul 1, 2025 | 10.10 | 10.40 | 9.90 | 10.30 | 10.30 | 1.98% | 4,941,313 |
| Jun 30, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 3,573,266 |
| Jun 27, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 2,823,782 |
| Jun 26, 2025 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | - | 4,071,107 |
| Jun 25, 2025 | 10.10 | 10.40 | 9.95 | 10.30 | 10.30 | 1.98% | 5,941,754 |
| Jun 24, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.54% | 4,153,651 |
| Jun 23, 2025 | 9.70 | 9.85 | 9.65 | 9.85 | 9.85 | - | 2,905,823 |
| Jun 20, 2025 | 9.80 | 9.95 | 9.80 | 9.85 | 9.85 | 1.03% | 1,769,327 |
| Jun 19, 2025 | 9.85 | 9.95 | 9.70 | 9.75 | 9.75 | -2.01% | 4,975,776 |
| Jun 18, 2025 | 10.10 | 10.20 | 9.90 | 9.95 | 9.95 | -1.49% | 4,853,852 |
| Jun 17, 2025 | 10.00 | 10.30 | 9.95 | 10.10 | 10.10 | 1.51% | 3,458,277 |
| Jun 16, 2025 | 10.10 | 10.20 | 9.85 | 9.95 | 9.95 | -2.45% | 5,952,419 |
| Jun 13, 2025 | 9.90 | 10.30 | 9.85 | 10.20 | 10.20 | 2.00% | 4,943,456 |
| Jun 12, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 4,217,050 |
| Jun 11, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 2,173,443 |
| Jun 10, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 1,523,357 |