Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 13.00
+0.20 (1.56%)
May 25, 2026, 12:29 PM ICT
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 7,577,156 |
| May 13, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | 2,263,906 |
| May 12, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 2,924,715 |
| May 11, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 4,475,967 |
| May 8, 2026 | 12.50 | 12.90 | 12.40 | 12.70 | 12.70 | 2.42% | 8,203,230 |
| May 7, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 4,031,658 |
| May 6, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 4,872,828 |
| May 5, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 2,338,257 |
| Apr 30, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 4,119,045 |
| Apr 29, 2026 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 4,298,816 |
| Apr 28, 2026 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 4,334,282 |
| Apr 27, 2026 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 7,578,429 |
| Apr 24, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -2.38% | 11,594,720 |
| Apr 23, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 3,203,747 |
| Apr 22, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 797,692 |
| Apr 21, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 2,363,413 |
| Apr 20, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 4,995,349 |
| Apr 17, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 3,037,008 |
| Apr 16, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 3,732,785 |
| 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 | -1.81% | 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 |