Internet Thailand PCL (BKK:INET)
Thailand · Delayed Price · Currency is THB 3.560
+0.080 (2.30%)
At close: Mar 20, 2026
Internet Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.52 | 3.58 | 3.48 | 3.56 | 3.56 | 2.30% | 634,426 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.33% | 596,724 |
| Mar 18, 2026 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 421,239 |
| Mar 17, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | 4.71% | 1,198,585 |
| Mar 16, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | - | 941,660 |
| Mar 13, 2026 | 3.40 | 3.44 | 3.34 | 3.40 | 3.40 | -1.16% | 891,619 |
| Mar 12, 2026 | 3.44 | 3.50 | 3.30 | 3.44 | 3.44 | -0.58% | 2,855,728 |
| Mar 11, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 447,806 |
| Mar 10, 2026 | 3.56 | 3.56 | 3.42 | 3.48 | 3.48 | -0.57% | 2,112,081 |
| Mar 9, 2026 | 3.48 | 3.56 | 3.42 | 3.50 | 3.50 | -2.78% | 535,488 |
| Mar 6, 2026 | 3.66 | 3.68 | 3.48 | 3.60 | 3.60 | -1.64% | 727,196 |
| Mar 5, 2026 | 3.66 | 3.78 | 3.64 | 3.66 | 3.66 | 0.55% | 1,608,699 |
| Mar 4, 2026 | 3.60 | 3.70 | 3.46 | 3.64 | 3.64 | -1.62% | 2,333,490 |
| Mar 2, 2026 | 4.00 | 4.02 | 3.70 | 3.70 | 3.70 | -7.96% | 4,328,505 |
| Feb 27, 2026 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 1,780,741 |
| Feb 26, 2026 | 4.04 | 4.06 | 3.94 | 4.04 | 4.04 | - | 1,628,313 |
| Feb 25, 2026 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 733,855 |
| Feb 24, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 638,285 |
| Feb 23, 2026 | 3.98 | 4.06 | 3.98 | 4.02 | 4.02 | 1.52% | 1,910,555 |
| Feb 20, 2026 | 3.90 | 3.96 | 3.86 | 3.96 | 3.96 | 1.02% | 1,750,682 |
| Feb 19, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | - | 1,334,327 |
| Feb 18, 2026 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | -1.01% | 2,979,304 |
| Feb 17, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 706,161 |
| Feb 16, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.55% | 1,296,756 |
| Feb 13, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 745,241 |
| Feb 12, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.04% | 1,621,386 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | - | 519,570 |
| Feb 10, 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | 1.05% | 1,301,427 |
| Feb 9, 2026 | 3.84 | 3.86 | 3.74 | 3.80 | 3.80 | -0.52% | 2,384,674 |
| Feb 6, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 781,407 |
| Feb 5, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | - | 424,638 |
| Feb 4, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | 0.53% | 1,125,470 |
| Feb 3, 2026 | 3.74 | 3.84 | 3.72 | 3.78 | 3.78 | 1.07% | 2,505,972 |
| Feb 2, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.74 | 1.08% | 1,768,062 |
| Jan 30, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 1,066,524 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.60 | 3.70 | 3.70 | -0.54% | 1,309,404 |
| Jan 28, 2026 | 3.60 | 3.74 | 3.60 | 3.72 | 3.72 | 3.33% | 2,564,333 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 279,442 |
| 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 |