Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 12.30
-0.10 (-0.81%)
Oct 30, 2025, 10:45 AM ICT
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 12,612,601 |
| 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 |
| Oct 16, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 3,400,111 |
| Oct 15, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | 0.78% | 7,974,556 |
| Oct 14, 2025 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 12,315,038 |
| Oct 10, 2025 | 13.20 | 13.30 | 12.90 | 13.10 | 13.10 | - | 9,143,966 |
| Oct 9, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 3,907,537 |
| Oct 8, 2025 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 3,496,892 |
| 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 |