Skip to main content
logo
iFLYTEK CO.,LTD (BKK:IFLYTEK80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.100
+0.020 (0.96%)
Last updated: Jun 19, 2026, 1:54 PM ICT

BKK:IFLYTEK80 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262.062.102.042.10-0.96%2,015
Jun 18, 20262.062.462.062.082.084.00%67,893
Jun 17, 20261.972.001.972.002.001.01%11,283
Jun 16, 20262.002.001.971.981.98-1.98%13,078
Jun 15, 20261.982.021.972.022.022.02%18,895
Jun 12, 20261.981.991.961.981.98-1.00%11,629
Jun 11, 20262.002.021.982.002.00-3.85%16,837
Jun 10, 20262.102.122.042.082.08-3.70%6,381
Jun 9, 20262.142.162.142.162.16-91,366
Jun 8, 20262.202.202.142.162.16-2.70%9,350
Jun 5, 20262.202.242.182.222.22-9,772
Jun 4, 20262.242.262.202.222.22-5.93%39,588
Jun 2, 20262.342.402.342.362.360.85%8
May 29, 20262.342.342.342.342.34-1.68%1,240
May 28, 20262.322.382.322.382.38-0.83%96,860
May 27, 20262.442.442.402.402.402.56%41
May 26, 20262.342.342.342.342.341.74%8,307
May 25, 20262.282.302.262.302.30-201,742
May 22, 20262.282.302.262.302.30-4,074
May 21, 20262.322.342.262.302.30-0.86%7,113
May 20, 20262.322.322.302.322.32-1.69%25,313
May 19, 20262.342.382.342.362.360.85%3,189
May 18, 20262.322.362.322.342.343.54%7,522
May 15, 20262.322.322.262.262.26-1.74%18,009
May 14, 20262.322.322.242.302.30-1.71%203,233
May 13, 20262.322.342.322.342.34-0.85%12,089
May 12, 20262.362.362.302.362.36-1.67%18,103
May 11, 20262.402.422.402.402.40-206,010
May 8, 20262.382.402.382.402.401.69%36,857
May 7, 20262.362.362.362.362.36-3,200
May 6, 20262.382.402.362.362.362.61%7,870
May 5, 20262.302.302.302.302.300.88%4,800
Apr 30, 20262.302.342.282.282.28-0.87%24,015
Apr 29, 20262.262.302.262.302.30-1.71%2,351
Apr 28, 20262.342.342.342.342.34-105
Apr 27, 20263.003.002.322.342.341.74%342
Apr 24, 20262.322.362.302.302.30-0.86%319
Apr 23, 20262.342.342.322.322.32-0.85%1,743
Apr 22, 20262.342.342.302.342.341.74%2,105
Apr 21, 20262.302.302.302.302.30-0.86%25,406
Apr 20, 20262.322.322.282.322.321.75%46,590
Apr 17, 20262.282.282.242.282.281.79%46,609
Apr 16, 20262.282.282.222.242.24-0.88%3,521
Apr 10, 20262.282.282.222.262.260.89%3,002
Apr 9, 20262.242.242.202.242.24-0.88%39,354
Apr 8, 20262.242.262.222.262.263.67%32,325
Apr 7, 20262.202.202.182.182.18-0.91%30
Apr 3, 20262.202.202.202.202.20-0.90%1,600
Apr 2, 20262.222.242.222.222.22-0.89%298
Apr 1, 20262.242.302.222.242.24-0.88%2,408