Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 14.80
+0.10 (0.68%)
Jul 27, 2026, 4:35 PM ICT
Ichitan Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 4,002,188 |
| Jul 24, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | -0.68% | 5,502,293 |
| Jul 23, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | - | 4,100,119 |
| Jul 22, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | -0.67% | 4,192,861 |
| Jul 21, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | - | 5,906,714 |
| Jul 20, 2026 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | 8,596,340 |
| Jul 17, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 2,660,957 |
| Jul 16, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 9,840,122 |
| Jul 15, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 10,345,017 |
| Jul 14, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 8,460,438 |
| Jul 13, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 4,320,939 |
| Jul 10, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 7,291,228 |
| Jul 9, 2026 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 2.88% | 6,549,849 |
| Jul 8, 2026 | 14.30 | 14.40 | 13.90 | 13.90 | 13.90 | -2.80% | 12,802,829 |
| Jul 7, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 7,489,859 |
| Jul 6, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 8,203,772 |
| Jul 3, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | 1.43% | 11,540,068 |
| Jul 2, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 8,963,413 |
| Jul 1, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 6,682,060 |
| Jun 30, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 4,511,431 |
| Jun 29, 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 10,185,733 |
| Jun 26, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 1,889,689 |
| Jun 25, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 5,689,735 |
| Jun 24, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 1.48% | 6,724,052 |
| Jun 23, 2026 | 13.30 | 13.80 | 13.30 | 13.50 | 13.50 | 1.50% | 22,180,740 |
| Jun 22, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | - | 2,648,022 |
| Jun 19, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 4,165,110 |
| Jun 18, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 4,944,111 |
| Jun 17, 2026 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | 2.27% | 10,865,420 |
| Jun 16, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 5,775,844 |
| Jun 15, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 6,120,290 |
| Jun 12, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 1,775,618 |
| Jun 11, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 2,015,318 |
| Jun 10, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 4,286,288 |
| Jun 9, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 4,404,291 |
| Jun 8, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 3,301,891 |
| Jun 5, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 6,929,346 |
| Jun 4, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 5,402,532 |
| Jun 2, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 6,313,449 |
| May 29, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 4,353,557 |
| May 28, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 6,657,851 |
| May 27, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 4,628,150 |
| May 26, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 6,579,245 |
| May 25, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 3,672,532 |
| May 22, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 3,703,211 |
| May 21, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 7,875,914 |
| May 20, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 6,055,683 |
| May 19, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.97% | 9,174,637 |
| May 18, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 3,972,524 |
| May 15, 2026 | 12.60 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 9,562,269 |