Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 14.10
0.00 (0.00%)
Sep 4, 2026, 2:58 PM ICT
Ichitan Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | - | -0.71% | 2,100,599 |
| Sep 3, 2026 | 13.90 | 14.20 | 13.80 | 14.10 | 14.10 | 1.44% | 8,819,717 |
| Sep 2, 2026 | 13.50 | 14.00 | 13.50 | 13.90 | 13.90 | 2.96% | 16,209,670 |
| Sep 1, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 8,849,548 |
| Aug 31, 2026 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | -2.13% | 8,999,801 |
| Aug 28, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 3,361,739 |
| Aug 27, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 2,772,617 |
| Aug 26, 2026 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | 0.35% | 6,406,196 |
| Aug 25, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.15 | 0.69% | 9,040,775 |
| Aug 24, 2026 | 14.70 | 14.80 | 14.50 | 14.50 | 14.05 | -1.36% | 6,559,237 |
| Aug 21, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.25 | -0.68% | 3,129,753 |
| Aug 20, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.34 | 1.37% | 2,520,171 |
| Aug 19, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.15 | - | 2,707,347 |
| Aug 18, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.15 | -1.35% | 6,298,610 |
| Aug 17, 2026 | 14.70 | 15.00 | 14.70 | 14.80 | 14.34 | 0.68% | 4,660,352 |
| Aug 14, 2026 | 14.90 | 14.90 | 14.50 | 14.70 | 14.25 | -2.65% | 13,664,830 |
| Aug 13, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 14.63 | 1.34% | 2,430,290 |
| Aug 11, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.44 | -0.67% | 6,575,550 |
| Aug 10, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 14.54 | - | 5,116,379 |
| Aug 7, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.54 | - | 2,919,568 |
| Aug 6, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 14.54 | 1.35% | 4,652,524 |
| Aug 5, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.34 | -1.33% | 5,952,642 |
| Aug 4, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 14.54 | -0.66% | 5,736,278 |
| Aug 3, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 14.63 | 2.03% | 7,519,234 |
| Jul 31, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.34 | 0.68% | 4,529,678 |
| Jul 30, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.25 | -0.68% | 7,084,723 |
| Jul 27, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.34 | 0.68% | 4,002,188 |
| Jul 24, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.25 | -0.68% | 5,502,293 |
| Jul 23, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.34 | - | 4,100,119 |
| Jul 22, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.34 | -0.67% | 4,192,861 |
| Jul 21, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.44 | - | 5,906,714 |
| Jul 20, 2026 | 14.80 | 14.90 | 14.60 | 14.90 | 14.44 | 0.68% | 8,596,340 |
| Jul 17, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.34 | - | 2,660,957 |
| Jul 16, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.34 | 1.37% | 9,840,122 |
| Jul 15, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.15 | 1.39% | 10,345,017 |
| Jul 14, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 13.96 | 0.70% | 8,460,438 |
| Jul 13, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 13.86 | -0.69% | 4,320,939 |
| Jul 10, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 13.96 | 0.70% | 7,291,228 |
| Jul 9, 2026 | 14.00 | 14.40 | 14.00 | 14.30 | 13.86 | 2.88% | 6,549,849 |
| Jul 8, 2026 | 14.30 | 14.40 | 13.90 | 13.90 | 13.47 | -2.80% | 12,802,829 |
| Jul 7, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 13.86 | -0.69% | 7,489,859 |
| Jul 6, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 13.96 | 1.41% | 8,203,772 |
| Jul 3, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 13.76 | 1.43% | 11,540,068 |
| Jul 2, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 13.57 | - | 8,963,413 |
| Jul 1, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 13.57 | - | 6,682,060 |
| Jun 30, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 13.57 | - | 4,511,431 |
| Jun 29, 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 13.57 | 2.19% | 10,185,733 |
| Jun 26, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.28 | -0.72% | 1,889,689 |
| Jun 25, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.37 | 0.73% | 5,689,735 |
| Jun 24, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.28 | 1.48% | 6,724,052 |