Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 12.80
+0.10 (0.79%)
Apr 10, 2026, 4:38 PM ICT
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 2,704,352 |
| Apr 9, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 6,785,177 |
| Apr 8, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 6,456,095 |
| Apr 7, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 8,916,566 |
| Apr 3, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | - | 9,001,587 |
| Apr 2, 2026 | 12.90 | 13.20 | 12.80 | 13.00 | 13.00 | -1.52% | 8,510,949 |
| Apr 1, 2026 | 12.60 | 13.20 | 12.50 | 13.20 | 13.20 | 7.32% | 15,000,940 |
| Mar 31, 2026 | 12.30 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 10,237,040 |
| Mar 30, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 6,801,164 |
| Mar 27, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | - | 13,311,700 |
| Mar 26, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -2.44% | 8,979,680 |
| Mar 25, 2026 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 2.50% | 8,639,483 |
| Mar 24, 2026 | 12.20 | 12.30 | 11.90 | 12.00 | 12.00 | - | 7,787,234 |
| Mar 23, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | -4.76% | 13,316,060 |
| Mar 20, 2026 | 12.70 | 12.80 | 12.30 | 12.60 | 12.60 | -0.79% | 13,435,890 |
| Mar 19, 2026 | 13.40 | 13.40 | 12.60 | 12.70 | 12.70 | -5.22% | 25,017,020 |
| Mar 18, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 2,631,459 |
| Mar 17, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 3,590,660 |
| Mar 16, 2026 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 6,487,835 |
| Mar 13, 2026 | 13.80 | 13.90 | 13.50 | 13.60 | 13.60 | -5.56% | 12,900,740 |
| Mar 12, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 13.85 | 0.70% | 9,611,177 |
| Mar 11, 2026 | 14.30 | 14.40 | 14.10 | 14.30 | 13.75 | 0.70% | 5,359,337 |
| Mar 10, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 13.66 | 1.43% | 5,829,866 |
| Mar 9, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 13.47 | -0.71% | 7,314,651 |
| Mar 6, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 13.56 | 1.44% | 9,401,199 |
| Mar 5, 2026 | 14.00 | 14.20 | 13.80 | 13.90 | 13.37 | - | 11,334,570 |
| Mar 4, 2026 | 13.60 | 13.90 | 13.30 | 13.90 | 13.37 | -2.80% | 25,090,350 |
| Mar 2, 2026 | 14.20 | 14.60 | 14.20 | 14.30 | 13.75 | -3.38% | 10,289,150 |
| Feb 27, 2026 | 14.70 | 15.00 | 14.60 | 14.80 | 14.23 | 1.37% | 5,465,351 |
| Feb 26, 2026 | 14.60 | 14.80 | 14.60 | 14.60 | 14.04 | 0.69% | 8,214,432 |
| Feb 25, 2026 | 14.70 | 14.80 | 14.50 | 14.50 | 13.95 | -1.36% | 9,496,913 |
| Feb 24, 2026 | 14.80 | 14.80 | 14.40 | 14.70 | 14.14 | -0.68% | 8,029,189 |
| Feb 23, 2026 | 15.10 | 15.20 | 14.80 | 14.80 | 14.23 | -1.33% | 8,473,227 |
| Feb 20, 2026 | 15.10 | 15.20 | 14.80 | 15.00 | 14.43 | -0.66% | 7,907,439 |
| Feb 19, 2026 | 14.80 | 15.10 | 14.70 | 15.10 | 14.52 | 2.03% | 7,551,714 |
| Feb 18, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.23 | 1.37% | 4,868,123 |
| Feb 17, 2026 | 14.50 | 14.70 | 14.40 | 14.60 | 14.04 | 0.69% | 3,966,419 |
| Feb 16, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 13.95 | 0.69% | 3,034,417 |
| Feb 13, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 13.85 | -0.69% | 5,431,613 |
| Feb 12, 2026 | 14.10 | 14.60 | 14.10 | 14.50 | 13.95 | 2.84% | 4,842,189 |
| Feb 11, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 13.56 | -1.40% | 4,092,464 |
| Feb 10, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 13.75 | 0.70% | 7,116,270 |
| Feb 9, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 13.66 | 2.90% | 12,219,830 |
| Feb 6, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.27 | -0.72% | 3,025,064 |
| Feb 5, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.37 | - | 3,512,980 |
| Feb 4, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.37 | -0.71% | 4,432,792 |
| Feb 3, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 13.47 | 1.45% | 4,708,239 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.27 | -0.72% | 2,120,352 |
| Jan 30, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.37 | 0.72% | 2,383,057 |
| Jan 29, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.27 | -0.72% | 2,652,675 |