Internet Thailand PCL (BKK:INET)
Thailand · Delayed Price · Currency is THB 4.080
+0.060 (1.49%)
Aug 6, 2025, 4:38 PM ICT
Internet Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 4.00 | 4.06 | 3.92 | 4.00 | 4.00 | -0.50% | 728,114 |
| Jun 20, 2025 | 4.00 | 4.08 | 3.96 | 4.02 | 4.02 | 0.50% | 685,550 |
| Jun 19, 2025 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -1.96% | 1,654,305 |
| Jun 18, 2025 | 4.14 | 4.20 | 4.08 | 4.08 | 4.08 | -1.45% | 605,276 |
| Jun 17, 2025 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 264,480 |
| Jun 16, 2025 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 812,952 |
| Jun 13, 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.97% | 890,593 |
| Jun 12, 2025 | 4.16 | 4.22 | 4.10 | 4.14 | 4.14 | 0.49% | 1,374,819 |
| Jun 11, 2025 | 4.16 | 4.20 | 4.08 | 4.12 | 4.12 | -0.96% | 1,573,491 |
| Jun 10, 2025 | 4.14 | 4.22 | 4.14 | 4.16 | 4.16 | 0.48% | 636,853 |
| Jun 9, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | - | 329,868 |
| Jun 6, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 474,138 |
| Jun 5, 2025 | 4.16 | 4.24 | 4.12 | 4.16 | 4.16 | 0.48% | 1,459,448 |
| Jun 4, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -2.36% | 735,881 |
| May 30, 2025 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | - | 849,388 |
| May 29, 2025 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | 1.44% | 1,376,590 |
| May 28, 2025 | 4.14 | 4.26 | 4.14 | 4.18 | 4.18 | 0.97% | 2,548,093 |
| May 27, 2025 | 4.12 | 4.16 | 4.08 | 4.14 | 4.14 | 0.98% | 1,717,180 |
| May 26, 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 1,294,273 |
| May 23, 2025 | 4.10 | 4.22 | 4.10 | 4.12 | 4.12 | 0.49% | 3,060,161 |
| May 22, 2025 | 4.08 | 4.20 | 4.04 | 4.10 | 4.10 | 0.49% | 5,184,048 |