Internet Thailand PCL (BKK:INET)
Thailand · Delayed Price · Currency is THB 3.920
+0.040 (1.03%)
Sep 5, 2025, 4:37 PM ICT
Internet Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 579,393 |
| Sep 4, 2025 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -1.02% | 664,200 |
| Sep 3, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 617,094 |
| Sep 2, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | - | 421,489 |
| Sep 1, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 521,504 |
| Aug 29, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 795,939 |
| Aug 28, 2025 | 3.92 | 3.98 | 3.90 | 3.90 | 3.90 | 0.52% | 2,222,783 |
| Aug 27, 2025 | 3.98 | 4.00 | 3.88 | 3.88 | 3.88 | -2.02% | 2,411,830 |
| Aug 26, 2025 | 4.04 | 4.14 | 3.96 | 3.96 | 3.96 | -1.98% | 3,715,753 |
| Aug 25, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 2.02% | 2,054,166 |
| Aug 22, 2025 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.00% | 1,085,925 |
| Aug 21, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | - | 556,284 |
| Aug 20, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 1.01% | 568,883 |
| Aug 19, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | - | 1,766,710 |
| Aug 18, 2025 | 4.02 | 4.04 | 3.96 | 3.96 | 3.96 | -0.50% | 5,897,206 |
| Aug 15, 2025 | 3.86 | 4.00 | 3.70 | 3.98 | 3.98 | 4.19% | 5,788,606 |
| Aug 14, 2025 | 4.12 | 4.12 | 3.80 | 3.82 | 3.82 | -6.37% | 7,127,820 |
| Aug 13, 2025 | 4.08 | 4.12 | 4.06 | 4.08 | 4.08 | 0.49% | 1,040,912 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -0.98% | 1,752,855 |
| Aug 7, 2025 | 4.12 | 4.20 | 4.08 | 4.10 | 4.10 | 0.49% | 3,943,896 |
| Aug 6, 2025 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | 1.49% | 1,952,471 |
| Aug 5, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | - | 2,552,969 |
| Aug 4, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | - | 1,156,514 |
| Aug 1, 2025 | 4.14 | 4.16 | 4.02 | 4.02 | 4.02 | -1.95% | 2,664,634 |
| Jul 31, 2025 | 4.20 | 4.24 | 4.00 | 4.10 | 4.10 | -3.30% | 5,500,636 |
| Jul 30, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 1.92% | 830,908 |
| Jul 29, 2025 | 4.12 | 4.20 | 4.08 | 4.16 | 4.16 | 0.97% | 823,949 |
| Jul 25, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.44% | 405,680 |
| Jul 24, 2025 | 4.24 | 4.26 | 4.14 | 4.18 | 4.18 | -1.42% | 1,314,452 |
| Jul 23, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 1.92% | 718,101 |
| Jul 22, 2025 | 4.26 | 4.26 | 4.12 | 4.16 | 4.16 | -1.42% | 1,295,159 |
| Jul 21, 2025 | 4.34 | 4.36 | 4.20 | 4.22 | 4.22 | -2.76% | 1,622,606 |
| Jul 18, 2025 | 4.30 | 4.38 | 4.28 | 4.34 | 4.34 | 1.40% | 1,180,060 |
| Jul 17, 2025 | 4.26 | 4.32 | 4.26 | 4.28 | 4.28 | 0.94% | 955,434 |
| Jul 16, 2025 | 4.36 | 4.36 | 4.22 | 4.24 | 4.24 | -1.85% | 641,310 |
| Jul 15, 2025 | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | 1.89% | 1,296,259 |
| Jul 14, 2025 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 1.92% | 829,611 |
| Jul 11, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 618,042 |
| Jul 9, 2025 | 4.18 | 4.22 | 4.14 | 4.18 | 4.18 | - | 1,312,830 |
| Jul 8, 2025 | 4.12 | 4.22 | 4.12 | 4.18 | 4.18 | - | 983,713 |
| Jul 7, 2025 | 4.24 | 4.24 | 4.12 | 4.18 | 4.18 | -1.88% | 1,572,410 |
| Jul 4, 2025 | 4.26 | 4.34 | 4.24 | 4.26 | 4.26 | -0.93% | 943,620 |
| Jul 3, 2025 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 3.37% | 3,162,512 |
| Jul 2, 2025 | 4.16 | 4.18 | 4.10 | 4.16 | 4.16 | - | 847,723 |
| Jul 1, 2025 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | -1.42% | 1,079,592 |
| Jun 30, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 2.93% | 836,115 |
| Jun 27, 2025 | 4.14 | 4.16 | 4.04 | 4.10 | 4.10 | -0.97% | 1,394,607 |
| Jun 26, 2025 | 4.06 | 4.22 | 4.06 | 4.14 | 4.14 | 1.97% | 2,304,210 |
| Jun 25, 2025 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 1.00% | 1,054,757 |
| Jun 24, 2025 | 4.00 | 4.06 | 3.94 | 4.02 | 4.02 | 0.50% | 1,412,815 |