Internet Thailand PCL (BKK:INET)
Thailand · Delayed Price · Currency is THB 4.040
-0.020 (-0.49%)
May 22, 2026, 2:44 PM ICT
Internet Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | - | - | 1,136,762 |
| May 20, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | - | 1,034,770 |
| May 19, 2026 | 4.06 | 4.08 | 4.00 | 4.06 | 4.06 | 0.50% | 933,616 |
| May 18, 2026 | 4.16 | 4.22 | 3.98 | 4.04 | 4.04 | -3.35% | 1,471,847 |
| May 15, 2026 | 4.22 | 4.22 | 4.04 | 4.18 | 4.18 | -0.95% | 2,298,449 |
| May 14, 2026 | 4.18 | 4.22 | 4.10 | 4.22 | 4.22 | 0.96% | 1,520,207 |
| May 13, 2026 | 4.20 | 4.24 | 4.14 | 4.18 | 4.18 | -1.42% | 2,607,060 |
| May 12, 2026 | 4.04 | 4.36 | 3.92 | 4.24 | 4.24 | 6.00% | 7,532,913 |
| May 11, 2026 | 4.00 | 4.08 | 3.96 | 4.00 | 4.00 | -0.50% | 2,950,361 |
| May 8, 2026 | 3.92 | 4.02 | 3.86 | 4.02 | 4.02 | 2.55% | 2,533,764 |
| May 7, 2026 | 4.00 | 4.02 | 3.84 | 3.92 | 3.92 | - | 2,870,677 |
| May 6, 2026 | 3.76 | 3.96 | 3.72 | 3.92 | 3.92 | 5.38% | 3,000,979 |
| May 5, 2026 | 3.60 | 3.78 | 3.60 | 3.72 | 3.72 | 3.33% | 2,476,203 |
| Apr 30, 2026 | 3.54 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 1,106,192 |
| Apr 29, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | -2.23% | 747,633 |
| Apr 28, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.45 | 0.56% | 423,101 |
| Apr 27, 2026 | 3.60 | 3.62 | 3.52 | 3.56 | 3.43 | -1.11% | 1,246,856 |
| Apr 24, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.47 | -0.55% | 182,820 |
| Apr 23, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.49 | - | 349,120 |
| Apr 22, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.49 | 1.12% | 581,125 |
| Apr 21, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.45 | -0.56% | 481,021 |
| Apr 20, 2026 | 3.58 | 3.62 | 3.52 | 3.60 | 3.47 | 1.12% | 798,070 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.43 | -2.20% | 534,226 |
| Apr 16, 2026 | 3.66 | 3.68 | 3.58 | 3.64 | 3.51 | -0.55% | 500,428 |
| Apr 10, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.53 | 0.55% | 389,635 |
| Apr 9, 2026 | 3.64 | 3.64 | 3.56 | 3.64 | 3.51 | - | 219,677 |
| Apr 8, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 3.51 | 2.25% | 851,843 |
| Apr 7, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.43 | 0.56% | 324,572 |
| Apr 3, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.42 | -0.56% | 357,228 |
| Apr 2, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.43 | 0.56% | 432,760 |
| Apr 1, 2026 | 3.52 | 3.58 | 3.52 | 3.54 | 3.42 | 1.14% | 327,550 |
| Mar 31, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.38 | 1.16% | 665,915 |
| Mar 30, 2026 | 3.48 | 3.48 | 3.40 | 3.46 | 3.34 | -1.14% | 742,907 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.46 | 3.50 | 3.38 | -0.57% | 102,461 |
| Mar 26, 2026 | 3.52 | 3.54 | 3.44 | 3.52 | 3.40 | -1.68% | 558,007 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.52 | 3.58 | 3.45 | 1.70% | 304,785 |
| Mar 24, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.40 | 0.57% | 152,750 |
| Mar 23, 2026 | 3.48 | 3.58 | 3.48 | 3.50 | 3.38 | -1.69% | 515,607 |
| Mar 20, 2026 | 3.52 | 3.58 | 3.48 | 3.56 | 3.43 | 2.30% | 634,426 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.36 | -3.33% | 596,724 |
| Mar 18, 2026 | 3.56 | 3.62 | 3.54 | 3.60 | 3.47 | 1.12% | 421,239 |
| Mar 17, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.43 | 4.71% | 1,198,585 |
| Mar 16, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.28 | - | 941,660 |
| Mar 13, 2026 | 3.40 | 3.44 | 3.34 | 3.40 | 3.28 | -1.16% | 891,619 |
| Mar 12, 2026 | 3.44 | 3.50 | 3.30 | 3.44 | 3.32 | -0.58% | 2,855,728 |
| Mar 11, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.34 | -0.57% | 447,806 |
| Mar 10, 2026 | 3.56 | 3.56 | 3.42 | 3.48 | 3.36 | -0.57% | 2,112,081 |
| Mar 9, 2026 | 3.48 | 3.56 | 3.42 | 3.50 | 3.38 | -2.78% | 535,488 |
| Mar 6, 2026 | 3.66 | 3.68 | 3.48 | 3.60 | 3.47 | -1.64% | 727,196 |
| Mar 5, 2026 | 3.66 | 3.78 | 3.64 | 3.66 | 3.53 | 0.55% | 1,608,699 |