Internet Thailand PCL (BKK:INET)
Thailand · Delayed Price · Currency is THB 3.900
+0.020 (0.52%)
Sep 3, 2026, 10:06 AM ICT
Internet Thailand PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -2.02% | 2,739,666 |
| Sep 1, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 1,281,580 |
| Aug 31, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 647,700 |
| Aug 28, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 637,163 |
| Aug 27, 2026 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 594,080 |
| Aug 26, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 1,132,720 |
| Aug 25, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.99% | 1,172,489 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -1.46% | 519,422 |
| Aug 21, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | 268,016 |
| Aug 20, 2026 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | 946,801 |
| Aug 19, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 1.49% | 783,297 |
| Aug 18, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -0.49% | 1,150,097 |
| Aug 17, 2026 | 4.06 | 4.10 | 4.00 | 4.06 | 4.06 | - | 2,241,517 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | - | 3,183,272 |
| Aug 13, 2026 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 1.00% | 317,610 |
| Aug 11, 2026 | 4.12 | 4.16 | 4.02 | 4.02 | 4.02 | -2.43% | 1,588,349 |
| Aug 10, 2026 | 4.14 | 4.16 | 4.06 | 4.12 | 4.12 | -0.96% | 956,550 |
| Aug 7, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | - | 352,523 |
| Aug 6, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | 575,027 |
| Aug 5, 2026 | 4.20 | 4.20 | 4.10 | 4.16 | 4.16 | - | 482,954 |
| Aug 4, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | - | 436,925 |
| Aug 3, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 1,002,528 |
| Jul 31, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 2.45% | 836,073 |
| Jul 30, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 708,280 |
| Jul 27, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | - | 1,260,800 |
| Jul 24, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 934,168 |
| Jul 23, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | - | 718,549 |
| Jul 22, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 1,124,404 |
| Jul 21, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.47% | 1,211,694 |
| Jul 20, 2026 | 4.24 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 1,686,025 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -1.40% | 1,234,351 |
| Jul 16, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 520,561 |
| Jul 15, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | 0.47% | 1,339,673 |
| Jul 14, 2026 | 4.28 | 4.34 | 4.24 | 4.26 | 4.26 | -0.93% | 1,474,981 |
| Jul 13, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.47% | 876,276 |
| Jul 10, 2026 | 4.26 | 4.30 | 4.22 | 4.28 | 4.28 | 0.47% | 1,034,640 |
| Jul 9, 2026 | 4.12 | 4.26 | 4.08 | 4.26 | 4.26 | 4.41% | 1,553,738 |
| Jul 8, 2026 | 4.28 | 4.28 | 4.08 | 4.08 | 4.08 | -5.12% | 3,596,941 |
| Jul 7, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.38% | 1,661,976 |
| Jul 6, 2026 | 4.32 | 4.40 | 4.30 | 4.36 | 4.36 | 1.87% | 2,383,121 |
| Jul 3, 2026 | 4.26 | 4.36 | 4.26 | 4.28 | 4.28 | 0.94% | 2,371,213 |
| Jul 2, 2026 | 4.28 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 2,110,046 |
| Jul 1, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 1.90% | 1,583,131 |
| Jun 30, 2026 | 4.24 | 4.50 | 4.20 | 4.20 | 4.20 | 2.44% | 13,281,380 |
| Jun 29, 2026 | 3.98 | 4.14 | 3.96 | 4.10 | 4.10 | 3.02% | 1,184,467 |
| Jun 26, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -1.00% | 478,454 |
| Jun 25, 2026 | 4.02 | 4.08 | 3.96 | 4.02 | 4.02 | - | 711,308 |
| Jun 24, 2026 | 3.98 | 4.04 | 3.90 | 4.02 | 4.02 | 1.01% | 551,526 |
| Jun 23, 2026 | 4.06 | 4.06 | 3.92 | 3.98 | 3.98 | -1.97% | 1,056,305 |
| Jun 22, 2026 | 4.06 | 4.10 | 4.02 | 4.06 | 4.06 | - | 708,780 |