Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 13.40
+0.30 (2.29%)
At close: Dec 30, 2025
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 2,135,200 |
| Nov 24, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | - | 3,998,455 |
| Nov 21, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 5,736,930 |
| Nov 20, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | - | 3,857,144 |
| Nov 19, 2025 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 5,532,452 |
| Nov 18, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 4,045,286 |
| Nov 17, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 3,104,644 |
| Nov 14, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 3,944,602 |
| Nov 13, 2025 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 4,796,241 |
| Nov 12, 2025 | 12.60 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 7,463,541 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 3,053,193 |
| Nov 10, 2025 | 12.60 | 12.70 | 12.00 | 12.50 | 12.50 | -0.79% | 11,596,390 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 2,792,196 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 4,226,930 |
| Nov 5, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 0.79% | 4,012,436 |
| Nov 4, 2025 | 12.40 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 8,316,886 |
| Nov 3, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | - | 4,875,456 |
| Oct 31, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 1,088,162 |
| Oct 30, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 3,074,076 |
| Oct 29, 2025 | 12.40 | 12.50 | 12.20 | 12.40 | 12.40 | - | 3,354,122 |
| Oct 28, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 8,617,037 |
| Oct 27, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 8,559,567 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | 5,174,764 |
| Oct 22, 2025 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | - | 12,612,600 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 9,181,189 |
| Oct 20, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 2,356,119 |
| Oct 17, 2025 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 7,233,321 |