Skip to main content
logo
iFLYTEK CO.,LTD (BKK:IFLYTEK80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.080
+0.060 (2.97%)
At close: Jul 31, 2026

BKK:IFLYTEK80 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262.102.122.082.082.082.97%42,914
Jul 30, 20261.952.021.952.022.023.06%10,007
Jul 27, 20261.931.961.931.961.962.08%3,054
Jul 24, 20261.991.991.921.921.92-4.95%51,464
Jul 23, 20262.022.022.022.022.02-1.94%2,176
Jul 22, 20262.082.082.022.062.06-1.90%5,321
Jul 21, 20262.022.102.022.102.102.94%4,978
Jul 20, 20262.042.042.022.042.04-0.97%1,711
Jul 17, 20262.042.061.992.062.06-0.96%23,674
Jul 16, 20262.102.322.082.082.08-11.11%59,791
Jul 15, 20262.062.362.022.342.3413.59%5,128
Jul 14, 20262.022.062.002.062.06-0.96%5,082
Jul 13, 20262.082.082.022.082.08-0.75%11,129
Jul 10, 20262.102.122.082.102.100.96%1,902
Jul 9, 20261.992.101.992.082.084.00%43,035
Jul 8, 20261.962.021.952.002.001.52%7,826
Jul 7, 20261.992.001.961.971.97-1.50%14,245
Jul 6, 20262.002.001.992.002.00-1.96%6,942
Jul 3, 20262.002.041.992.042.04-4,534
Jul 2, 20262.002.041.992.042.040.99%1,235
Jul 1, 20261.992.021.992.022.021.00%1,598
Jun 30, 20261.952.001.952.002.002.04%3,442
Jun 29, 20261.941.971.931.961.961.03%6,731
Jun 26, 20261.962.061.781.941.94-5.83%10,759
Jun 25, 20262.062.082.042.062.06-0.96%6,850
Jun 24, 20262.062.082.062.082.08-502
Jun 23, 20262.102.102.062.082.08-1.89%12,491
Jun 22, 20262.082.122.082.122.120.95%20,605
Jun 19, 20262.062.102.042.102.100.96%6,436
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