Internet Thailand PCL (BKK:INET)
Thailand · Delayed Price · Currency is THB 3.620
+0.020 (0.56%)
Jan 28, 2026, 12:28 PM ICT
Internet Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | - | - | 89,842 |
| Jan 26, 2026 | 3.60 | 3.64 | 3.52 | 3.62 | 3.62 | 0.56% | 639,061 |
| Jan 23, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 327,108 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 1,534,928 |
| Jan 21, 2026 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | 1.12% | 1,212,894 |
| Jan 20, 2026 | 3.62 | 3.64 | 3.52 | 3.58 | 3.58 | -0.56% | 1,689,970 |
| Jan 19, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | - | 12,428,438 |
| Jan 16, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | - | 896,851 |
| Jan 15, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 336,816 |
| Jan 14, 2026 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | - | 1,239,586 |
| Jan 13, 2026 | 3.62 | 3.68 | 3.60 | 3.60 | 3.60 | -0.55% | 288,314 |
| Jan 12, 2026 | 3.64 | 3.72 | 3.54 | 3.62 | 3.62 | - | 1,578,055 |
| Jan 9, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | - | 513,037 |
| Jan 8, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -0.55% | 458,401 |
| Jan 7, 2026 | 3.64 | 3.66 | 3.54 | 3.64 | 3.64 | - | 1,381,926 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 248,903 |
| Jan 5, 2026 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | 0.55% | 261,176 |
| Dec 30, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | 184,212 |
| Dec 29, 2025 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | 0.55% | 477,425 |
| Dec 26, 2025 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | 0.56% | 916,400 |
| Dec 25, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 819,030 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 451,422 |
| Dec 23, 2025 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 1.69% | 774,612 |
| Dec 22, 2025 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | 0.57% | 1,469,803 |
| Dec 19, 2025 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 828,110 |
| Dec 18, 2025 | 3.50 | 3.54 | 3.44 | 3.50 | 3.50 | - | 1,355,623 |
| Dec 17, 2025 | 3.46 | 3.54 | 3.42 | 3.50 | 3.50 | 0.57% | 743,905 |
| Dec 16, 2025 | 3.42 | 3.48 | 3.36 | 3.48 | 3.48 | 2.35% | 1,296,160 |
| Dec 15, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 527,169 |
| Dec 12, 2025 | 3.32 | 3.42 | 3.28 | 3.34 | 3.34 | 1.21% | 1,742,060 |
| Dec 11, 2025 | 3.28 | 3.36 | 3.28 | 3.30 | 3.30 | 0.61% | 3,430,937 |
| Dec 9, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | - | 7,428,634 |
| Dec 8, 2025 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 301,767 |
| Dec 4, 2025 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | - | 509,381 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 442,284 |
| Dec 2, 2025 | 3.34 | 3.34 | 3.24 | 3.30 | 3.30 | -1.20% | 817,535 |
| Dec 1, 2025 | 3.36 | 3.40 | 3.32 | 3.34 | 3.34 | -0.60% | 406,475 |
| Nov 28, 2025 | 3.42 | 3.44 | 3.36 | 3.36 | 3.36 | -1.18% | 318,865 |
| Nov 27, 2025 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | -0.58% | 146,171 |
| Nov 26, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 188,001 |
| Nov 25, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | - | 112,686 |
| Nov 24, 2025 | 3.42 | 3.44 | 3.32 | 3.40 | 3.40 | -0.58% | 507,207 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -1.72% | 767,417 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 745,804 |
| Nov 19, 2025 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | - | 385,223 |
| Nov 18, 2025 | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | -1.69% | 618,067 |
| Nov 17, 2025 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | 0.57% | 327,431 |
| Nov 14, 2025 | 3.52 | 3.56 | 3.48 | 3.52 | 3.52 | -2.22% | 917,956 |
| Nov 13, 2025 | 3.62 | 3.62 | 3.54 | 3.60 | 3.60 | -0.55% | 475,911 |
| Nov 12, 2025 | 3.66 | 3.66 | 3.56 | 3.62 | 3.62 | -1.09% | 809,215 |