Internet Thailand PCL (BKK:INET)
Thailand · Delayed Price · Currency is THB 4.020
-0.020 (-0.50%)
At close: Feb 27, 2026
Internet Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |