BKK:INTEL03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	3.98	4.26	3.94	4.26	4.26	7.58%	591,166
Apr 10, 2026	4.02	4.04	3.72	3.96	3.96	5.32%	425,327
Apr 9, 2026	3.74	3.80	3.52	3.76	3.76	5.03%	694,334
Apr 8, 2026	3.28	3.60	3.24	3.58	3.58	7.83%	2,392,216
Apr 7, 2026	3.32	3.34	3.26	3.32	3.32	1.22%	171,892
Apr 3, 2026	3.28	3.30	3.00	3.28	3.28	7.89%	210,371
Apr 2, 2026	3.10	3.18	2.88	3.04	3.04	4.83%	573,931
Apr 1, 2026	2.76	2.94	2.74	2.90	2.90	5.84%	90,412
Mar 31, 2026	2.86	2.86	2.70	2.74	2.74	-4.86%	387,224
Mar 30, 2026	2.90	2.90	2.82	2.88	2.88	-0.69%	426,358
Mar 27, 2026	3.06	3.08	2.90	2.90	2.90	-4.61%	366,521
Mar 26, 2026	3.10	3.12	3.00	3.04	3.04	1.33%	173,245
Mar 25, 2026	2.92	3.00	2.86	3.00	3.00	4.17%	58,245
Mar 24, 2026	2.94	2.94	2.86	2.88	2.88	0.70%	194,248
Mar 23, 2026	3.06	3.10	2.84	2.86	2.86	-5.92%	355,629
Mar 20, 2026	3.06	3.06	2.90	3.04	3.04	2.70%	90,637
Mar 19, 2026	2.96	2.98	2.86	2.96	2.96	1.37%	43,988
Mar 18, 2026	3.00	3.02	2.86	2.92	2.92	-2.01%	223,564
Mar 17, 2026	3.10	3.16	2.94	2.98	2.98	-1.97%	228,920
Mar 16, 2026	2.98	3.04	2.96	3.04	3.04	2.01%	283,508
Mar 13, 2026	2.94	3.02	2.94	2.98	2.98	-2.61%	323,390
Mar 12, 2026	3.04	3.10	2.96	3.06	3.06	2.68%	37,688
Mar 11, 2026	2.98	3.02	2.86	2.98	2.98	2.76%	57,383
Mar 10, 2026	2.74	2.90	2.70	2.90	2.90	5.07%	26,864
Mar 9, 2026	2.90	2.90	2.70	2.76	2.76	-6.12%	23,188
Mar 6, 2026	2.96	2.96	2.86	2.94	2.94	-38.75%	54,063