Internet Thailand PCL (BKK:INET)
Thailand · Delayed Price · Currency is THB 4.280
+0.080 (1.90%)
Jul 1, 2026, 4:38 PM ICT
Internet Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 650,371 |
| Jun 18, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 738,646 |
| Jun 17, 2026 | 4.02 | 4.10 | 4.02 | 4.04 | 4.04 | - | 561,853 |
| Jun 16, 2026 | 4.06 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 1,052,155 |
| Jun 15, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 3.05% | 1,869,622 |
| Jun 12, 2026 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | 2.60% | 1,449,138 |
| Jun 11, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 788,019 |
| Jun 10, 2026 | 4.00 | 4.00 | 3.82 | 3.88 | 3.88 | -2.51% | 1,254,977 |
| Jun 9, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 534,858 |
| Jun 8, 2026 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -3.90% | 1,343,231 |
| Jun 5, 2026 | 4.16 | 4.16 | 4.06 | 4.10 | 4.10 | -1.44% | 1,085,860 |
| Jun 4, 2026 | 4.18 | 4.22 | 4.10 | 4.16 | 4.16 | 0.48% | 2,658,462 |
| Jun 2, 2026 | 3.98 | 4.16 | 3.94 | 4.14 | 4.14 | 5.08% | 2,777,709 |
| May 29, 2026 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -1.50% | 1,417,777 |
| May 28, 2026 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | - | 1,297,853 |
| May 27, 2026 | 4.02 | 4.08 | 4.00 | 4.00 | 4.00 | -0.50% | 2,020,500 |
| May 26, 2026 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | -0.50% | 1,116,921 |
| May 25, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 959,717 |
| May 22, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 1,121,447 |
| May 21, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | - | 1,496,163 |
| 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 | 1.33% | 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 |