iFLYTEK CO.,LTD (BKK:IFLYTEK80)
Thailand · Delayed Price · Currency is THB 1.870
+0.050 (2.75%)
At close: Oct 20, 2026
BKK:IFLYTEK80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 2.75% | 5,606 |
| Oct 19, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 874 |
| Oct 15, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -1.62% | 2,748 |
| Oct 14, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.60% | 5,233 |
| Oct 12, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 1,004 |
| Oct 9, 2026 | 1.83 | 1.90 | 1.79 | 1.90 | 1.90 | 2.70% | 32,730 |
| Oct 8, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 5,721 |
| Oct 7, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 513 |
| Oct 6, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | - | 603 |
| Oct 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 100 |
| Oct 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 1,139 |
| Oct 1, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 1,501 |
| Sep 30, 2026 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 6,464 |
| Sep 29, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 2,102 |
| Sep 28, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | -3.11% | 6,147 |
| Sep 25, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 1,501 |
| Sep 24, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 11,192 |
| Sep 23, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -1.03% | 5,799 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | - | 5,218 |
| Sep 21, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 5,237 |
| Sep 18, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | 7,003 |
| Sep 17, 2026 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | -1.03% | 5,602 |
| Sep 16, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 3,624 |
| Sep 15, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | -0.51% | 8,709 |
| Sep 14, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 2.07% | 40,248 |
| Sep 11, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | 2,303 |
| Sep 10, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 17,152 |
| Sep 9, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 1,843 |
| Sep 8, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 1,402 |
| Sep 7, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 6,168 |
| Sep 4, 2026 | 1.94 | 2.02 | 1.94 | 1.95 | 1.95 | 0.52% | 7,444 |
| Sep 3, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | -2.02% | 5,980 |
| Sep 2, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | -1.00% | 4,112 |
| Sep 1, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 11,885 |
| Aug 31, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 0.51% | 21,692 |
| Aug 28, 2026 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 0.51% | 9,500 |
| Aug 27, 2026 | 1.93 | 2.10 | 1.93 | 1.96 | 1.96 | 1.03% | 7,611 |
| Aug 26, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | 6,226 |
| Aug 25, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 1,505 |
| Aug 24, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | -1.55% | 7,785 |
| Aug 21, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -2.03% | 23,538 |
| Aug 20, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 10,727 |
| Aug 19, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | -1.98% | 8,482 |
| Aug 18, 2026 | 2.02 | 2.20 | 1.99 | 2.02 | 2.02 | -1.94% | 3,466 |
| Aug 17, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 2,631 |
| Aug 14, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -2.86% | 349 |
| Aug 13, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -0.94% | 1,103 |
| Aug 11, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 1.92% | 2 |
| Aug 10, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -2.80% | 801 |
| Aug 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | 201 |