Intel Corporation (BKK:INTEL01)
Thailand · Delayed Price · Currency is THB 3.160
-0.120 (-3.66%)
At close: Aug 19, 2026
BKK:INTEL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.58 | 3.86 | 3.46 | 3.74 | 3.74 | 4.47% | 1,989,646 |
| Jul 14, 2026 | 3.56 | 3.58 | 3.40 | 3.58 | 3.58 | - | 4,693,389 |
| Jul 13, 2026 | 3.64 | 3.68 | 3.50 | 3.58 | 3.58 | -1.65% | 5,176,737 |
| Jul 10, 2026 | 3.84 | 3.88 | 3.60 | 3.64 | 3.64 | -4.71% | 4,678,958 |
| Jul 9, 2026 | 3.60 | 3.84 | 3.50 | 3.82 | 3.82 | 8.52% | 3,288,425 |
| Jul 8, 2026 | 3.90 | 3.92 | 3.50 | 3.52 | 3.52 | -9.74% | 9,642,092 |
| Jul 7, 2026 | 4.14 | 4.24 | 3.90 | 3.90 | 3.90 | -5.80% | 2,696,801 |
| Jul 6, 2026 | 4.06 | 4.14 | 4.04 | 4.14 | 4.14 | 2.48% | 403,611 |
| Jul 3, 2026 | 4.26 | 4.34 | 3.92 | 4.04 | 4.04 | -3.35% | 3,199,531 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.06 | 4.18 | 4.18 | -9.13% | 4,910,280 |
| Jul 1, 2026 | 4.40 | 4.72 | 4.34 | 4.60 | 4.60 | 5.02% | 4,505,090 |
| Jun 30, 2026 | 4.32 | 4.44 | 3.94 | 4.38 | 4.38 | 1.86% | 3,396,939 |
| Jun 29, 2026 | 4.28 | 4.38 | 4.20 | 4.30 | 4.30 | 0.94% | 2,507,990 |
| Jun 26, 2026 | 4.62 | 4.70 | 4.20 | 4.26 | 4.26 | -8.58% | 6,258,004 |
| Jun 25, 2026 | 4.52 | 4.70 | 4.30 | 4.66 | 4.66 | 3.56% | 8,120,995 |
| Jun 24, 2026 | 4.40 | 4.58 | 4.26 | 4.50 | 4.50 | 2.27% | 2,962,040 |
| Jun 23, 2026 | 4.56 | 4.66 | 4.24 | 4.40 | 4.40 | -4.76% | 10,500,101 |
| Jun 22, 2026 | 4.46 | 4.68 | 4.44 | 4.62 | 4.62 | 4.05% | 4,822,796 |
| Jun 19, 2026 | 4.38 | 4.44 | 4.22 | 4.44 | 4.44 | 1.83% | 7,529,241 |