Ichitan Group PCL (BKK:ICHI)
Thailand · Delayed Price · Currency is THB 14.20
+0.20 (1.43%)
Jul 3, 2026, 4:38 PM ICT
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | - | 1.43% | 1,162,482 |
| 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 |
| 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 |