Intel Corporation (BKK:INTEL01)
Thailand · Delayed Price · Currency is THB 3.980
-0.360 (-8.29%)
Last updated: Sep 28, 2026, 4:28 PM ICT
BKK:INTEL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.98 | 4.32 | 3.96 | 3.98 | 3.98 | -8.29% | 6,515,898 |
| Sep 25, 2026 | 3.98 | 4.36 | 3.98 | 4.34 | 4.34 | 10.15% | 9,141,415 |
| Sep 24, 2026 | 4.06 | 4.12 | 3.94 | 3.94 | 3.94 | -4.37% | 4,487,514 |
| Sep 23, 2026 | 4.10 | 4.14 | 3.96 | 4.12 | 4.12 | 2.49% | 23,243,580 |
| Sep 22, 2026 | 3.82 | 4.16 | 3.80 | 4.02 | 4.02 | 4.69% | 19,225,036 |
| Sep 21, 2026 | 3.74 | 3.84 | 3.56 | 3.84 | 3.84 | 3.23% | 5,705,369 |
| Sep 18, 2026 | 3.64 | 3.74 | 3.46 | 3.72 | 3.72 | 8.14% | 10,318,659 |
| Sep 17, 2026 | 3.44 | 3.48 | 3.32 | 3.44 | 3.44 | 1.78% | 2,909,834 |
| Sep 16, 2026 | 3.22 | 3.42 | 3.22 | 3.38 | 3.38 | 4.97% | 2,827,871 |
| Sep 15, 2026 | 3.24 | 3.28 | 3.14 | 3.22 | 3.22 | - | 2,324,423 |
| Sep 14, 2026 | 3.36 | 3.46 | 3.20 | 3.22 | 3.22 | -3.59% | 3,361,147 |
| Sep 11, 2026 | 3.42 | 3.42 | 3.26 | 3.34 | 3.34 | -3.47% | 3,931,446 |
| Sep 10, 2026 | 3.38 | 3.50 | 3.34 | 3.46 | 3.46 | 1.76% | 6,283,427 |
| Sep 9, 2026 | 3.44 | 3.50 | 3.28 | 3.40 | 3.40 | 4.29% | 13,826,372 |
| Sep 8, 2026 | 3.14 | 3.32 | 3.14 | 3.26 | 3.26 | 3.82% | 2,292,410 |
| Sep 7, 2026 | 3.08 | 3.18 | 3.04 | 3.14 | 3.14 | 1.95% | 2,028,277 |
| Sep 4, 2026 | 2.94 | 3.08 | 2.90 | 3.08 | 3.08 | 4.76% | 2,412,198 |
| Sep 3, 2026 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | 1.38% | 1,110,839 |
| Sep 2, 2026 | 2.94 | 2.96 | 2.86 | 2.90 | 2.90 | - | 990,118 |
| Sep 1, 2026 | 2.98 | 3.04 | 2.90 | 2.90 | 2.90 | -3.33% | 1,839,205 |
| Aug 31, 2026 | 2.98 | 3.06 | 2.94 | 3.00 | 3.00 | 1.35% | 3,918,250 |
| Aug 28, 2026 | 3.00 | 3.06 | 2.92 | 2.96 | 2.96 | -0.67% | 1,499,243 |
| Aug 27, 2026 | 2.94 | 3.00 | 2.82 | 2.98 | 2.98 | 4.20% | 7,843,277 |
| Aug 26, 2026 | 2.88 | 2.96 | 2.86 | 2.86 | 2.86 | -2.05% | 7,041,824 |
| Aug 25, 2026 | 2.90 | 2.96 | 2.80 | 2.92 | 2.92 | 0.69% | 1,403,056 |
| Aug 24, 2026 | 2.90 | 3.06 | 2.88 | 2.90 | 2.90 | -4.61% | 4,018,990 |
| Aug 21, 2026 | 3.04 | 3.06 | 2.96 | 3.04 | 3.04 | - | 2,694,911 |
| Aug 20, 2026 | 3.10 | 3.22 | 3.02 | 3.04 | 3.04 | -3.80% | 4,949,326 |
| Aug 19, 2026 | 3.28 | 3.28 | 3.12 | 3.16 | 3.16 | -3.66% | 4,447,102 |
| Aug 18, 2026 | 3.44 | 3.50 | 3.24 | 3.28 | 3.28 | -5.75% | 6,094,611 |
| Aug 17, 2026 | 3.52 | 3.52 | 3.40 | 3.48 | 3.48 | -1.69% | 3,118,480 |
| Aug 14, 2026 | 3.36 | 3.58 | 3.32 | 3.54 | 3.54 | 5.99% | 6,160,443 |
| Aug 13, 2026 | 3.20 | 3.40 | 3.20 | 3.34 | 3.34 | 3.73% | 2,541,357 |
| Aug 11, 2026 | 3.26 | 3.28 | 3.18 | 3.22 | 3.22 | -5.85% | 2,767,429 |
| Aug 10, 2026 | 3.34 | 3.42 | 3.24 | 3.42 | 3.42 | 2.40% | 902,804 |
| Aug 7, 2026 | 3.26 | 3.42 | 3.18 | 3.34 | 3.34 | 2.45% | 4,078,926 |
| Aug 6, 2026 | 3.26 | 3.38 | 3.24 | 3.26 | 3.26 | -0.61% | 4,461,850 |
| Aug 5, 2026 | 3.18 | 3.38 | 3.16 | 3.28 | 3.28 | 5.13% | 2,805,658 |
| Aug 4, 2026 | 2.94 | 3.16 | 2.88 | 3.12 | 3.12 | 3.31% | 2,443,975 |
| Aug 3, 2026 | 3.22 | 3.26 | 2.98 | 3.02 | 3.02 | -6.21% | 1,631,876 |
| Jul 31, 2026 | 2.80 | 3.24 | 2.80 | 3.22 | 3.22 | 17.52% | 6,025,897 |
| Jul 30, 2026 | 3.16 | 3.18 | 2.66 | 2.74 | 2.74 | -13.84% | 5,613,734 |
| Jul 27, 2026 | 3.48 | 3.50 | 3.12 | 3.18 | 3.18 | -10.67% | 8,839,408 |
| Jul 24, 2026 | 3.50 | 3.56 | 3.38 | 3.56 | 3.56 | 0.56% | 6,344,140 |
| Jul 23, 2026 | 3.46 | 3.60 | 3.42 | 3.54 | 3.54 | 2.31% | 3,533,771 |
| Jul 22, 2026 | 3.44 | 3.58 | 3.40 | 3.46 | 3.46 | 0.58% | 9,688,022 |
| Jul 21, 2026 | 3.28 | 3.46 | 3.26 | 3.44 | 3.44 | 6.83% | 4,142,476 |
| Jul 20, 2026 | 3.18 | 3.28 | 3.02 | 3.22 | 3.22 | 1.90% | 2,609,201 |
| Jul 17, 2026 | 3.36 | 3.40 | 3.08 | 3.16 | 3.16 | -6.51% | 7,752,829 |
| Jul 16, 2026 | 3.72 | 3.72 | 3.34 | 3.38 | 3.38 | -9.63% | 2,565,744 |