IFS Capital (Thailand) PCL (BKK:IFS)
Thailand · Delayed Price · Currency is THB 2.080
-0.060 (-2.80%)
Mar 2, 2026, 4:35 PM ICT
BKK:IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | -2.80% | 261,647 |
| Feb 27, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 16,000 |
| Feb 26, 2026 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | - | 121,557 |
| Feb 25, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 76,124 |
| Feb 24, 2026 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | 0.93% | 47,720 |
| Feb 23, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | - | 48,545 |
| Feb 20, 2026 | 2.22 | 2.22 | 2.08 | 2.14 | 2.14 | -3.60% | 284,424 |
| Feb 19, 2026 | 2.24 | 2.30 | 2.20 | 2.22 | 2.22 | -0.89% | 528,058 |
| Feb 18, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 102,916 |
| Feb 17, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 36,610 |
| Feb 16, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 15,412 |
| Feb 13, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 13,600 |
| Feb 12, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 2.83% | 223,393 |
| Feb 11, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 110,100 |
| Feb 10, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | - | 23,611 |
| Feb 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 22,901 |
| Feb 6, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 38,500 |
| Feb 5, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 142,900 |
| Feb 4, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 26,702 |
| Feb 3, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 71,200 |
| Feb 2, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 40,201 |
| Jan 30, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | - | 52,750 |
| Jan 29, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | -1.87% | 198,666 |
| Jan 28, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | 161,302 |
| Jan 27, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 8,105 |
| Jan 26, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 39,001 |
| Jan 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 2,550 |
| Jan 22, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 67,000 |
| Jan 21, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 15,101 |
| Jan 20, 2026 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 70,811 |
| Jan 19, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 2,500 |
| Jan 16, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 808 |
| Jan 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 300 |
| Jan 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 17,498 |
| Jan 13, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | - | 21,901 |
| Jan 12, 2026 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | - | 9,201 |
| Jan 9, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 1,000 |
| Jan 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 19,984 |
| Jan 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 35,772 |
| Jan 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 12,400 |
| Jan 5, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 45,503 |
| Dec 30, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 1.92% | 29,245 |
| Dec 29, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 16,400 |
| Dec 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2,310 |
| Dec 25, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 700 |
| Dec 24, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | 5,810 |
| Dec 23, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | - | 16,700 |
| Dec 22, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 18,720 |
| Dec 19, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 65,020 |
| Dec 18, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 34,310 |