Intel Corporation (BKK:INTEL03)
Thailand · Delayed Price · Currency is THB 8.70
+0.05 (0.58%)
Last updated: Jun 19, 2026, 11:28 AM ICT
BKK:INTEL03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.90 | 8.70 | 7.70 | 8.65 | 8.65 | 8.81% | 11,830,730 |
| Jun 17, 2026 | 8.25 | 8.35 | 7.70 | 7.95 | 7.95 | -3.64% | 6,305,183 |
| Jun 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 19,624 |
| Jun 15, 2026 | 8.45 | 8.50 | 7.55 | 8.35 | 8.35 | 9.15% | 12,191,309 |
| Jun 12, 2026 | 7.30 | 7.85 | 7.30 | 7.65 | 7.65 | 6.25% | 8,702,698 |
| Jun 11, 2026 | 6.90 | 7.30 | 6.85 | 7.20 | 7.20 | 5.88% | 9,289,098 |
| Jun 10, 2026 | 7.40 | 7.50 | 6.55 | 6.80 | 6.80 | -7.48% | 7,563,703 |
| Jun 9, 2026 | 7.20 | 7.55 | 6.60 | 7.35 | 7.35 | 11.36% | 10,780,424 |
| Jun 8, 2026 | 6.50 | 7.10 | 6.35 | 6.60 | 6.60 | -6.38% | 6,718,414 |
| Jun 5, 2026 | 7.10 | 7.35 | 7.00 | 7.05 | 7.05 | 0.71% | 7,285,526 |
| Jun 4, 2026 | 7.05 | 7.45 | 6.85 | 7.00 | 7.00 | - | 7,365,647 |
| Jun 2, 2026 | 8.00 | 8.25 | 6.95 | 7.00 | 7.00 | -11.95% | 12,729,620 |
| May 29, 2026 | 7.80 | 8.05 | 7.65 | 7.95 | 7.95 | 3.25% | 4,228,094 |
| May 28, 2026 | 7.75 | 8.15 | 7.60 | 7.70 | 7.70 | -3.14% | 3,953,715 |
| May 27, 2026 | 8.05 | 8.20 | 7.80 | 7.95 | 7.95 | -1.24% | 5,022,894 |
| May 26, 2026 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | 1.90% | 992,970 |
| May 25, 2026 | 7.90 | 8.00 | 7.75 | 7.90 | 7.90 | 0.64% | 3,883,851 |
| May 22, 2026 | 7.75 | 7.90 | 7.40 | 7.85 | 7.85 | 3.29% | 3,876,308 |
| May 21, 2026 | 7.50 | 7.90 | 7.50 | 7.60 | 7.60 | 1.33% | 7,127,636 |
| May 20, 2026 | 7.20 | 7.55 | 6.70 | 7.50 | 7.50 | 7.14% | 8,285,470 |
| May 19, 2026 | 6.95 | 7.45 | 6.80 | 7.00 | 7.00 | -1.41% | 5,637,202 |
| May 18, 2026 | 7.20 | 7.25 | 6.85 | 7.10 | 7.10 | -0.70% | 3,610,094 |
| May 15, 2026 | 7.45 | 7.65 | 7.00 | 7.15 | 7.15 | -4.67% | 10,521,010 |
| May 14, 2026 | 8.20 | 8.25 | 7.40 | 7.50 | 7.50 | -7.98% | 23,253,070 |
| May 13, 2026 | 8.10 | 8.45 | 7.35 | 8.15 | 8.15 | - | 18,540,880 |
| May 12, 2026 | 8.65 | 8.75 | 7.95 | 8.15 | 8.15 | -6.32% | 8,040,848 |
| May 11, 2026 | 7.20 | 8.70 | 7.15 | 8.70 | 8.70 | 20.00% | 18,012,100 |
| May 8, 2026 | 7.10 | 7.30 | 7.00 | 7.25 | 7.25 | 2.11% | 3,083,619 |
| May 7, 2026 | 7.50 | 7.80 | 6.90 | 7.10 | 7.10 | -8.97% | 9,026,005 |
| May 6, 2026 | 6.55 | 7.80 | 6.50 | 7.80 | 7.80 | 18.18% | 8,245,152 |
| May 5, 2026 | 6.45 | 6.60 | 6.05 | 6.60 | 6.60 | 1.54% | 5,613,653 |
| Apr 30, 2026 | 5.85 | 6.60 | 5.75 | 6.50 | 6.50 | 8.33% | 4,931,752 |
| Apr 29, 2026 | 5.55 | 6.00 | 5.40 | 6.00 | 6.00 | 8.11% | 2,568,495 |
| Apr 28, 2026 | 6.05 | 6.05 | 5.55 | 5.55 | 5.55 | -7.50% | 3,461,665 |
| Apr 27, 2026 | 5.60 | 6.15 | 5.30 | 6.00 | 6.00 | 7.14% | 11,941,860 |
| Apr 24, 2026 | 4.32 | 5.60 | 4.28 | 5.60 | 5.60 | 30.23% | 2,057,188 |
| Apr 23, 2026 | 4.42 | 4.42 | 4.22 | 4.30 | 4.30 | -3.15% | 1,689,567 |
| Apr 22, 2026 | 4.28 | 4.44 | 4.26 | 4.44 | 4.44 | 4.23% | 1,147,001 |
| Apr 21, 2026 | 4.36 | 4.42 | 4.18 | 4.26 | 4.26 | -2.74% | 540,030 |
| Apr 20, 2026 | 4.44 | 4.48 | 4.32 | 4.38 | 4.38 | -1.35% | 343,425 |
| Apr 17, 2026 | 4.22 | 4.46 | 4.18 | 4.44 | 4.44 | 4.23% | 595,695 |
| Apr 16, 2026 | 3.98 | 4.26 | 3.94 | 4.26 | 4.26 | 7.58% | 591,166 |
| Apr 10, 2026 | 3.74 | 4.04 | 3.72 | 3.96 | 3.96 | 5.32% | 425,327 |
| Apr 9, 2026 | 3.56 | 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 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | 1.22% | 171,892 |
| Apr 3, 2026 | 3.04 | 3.30 | 3.00 | 3.28 | 3.28 | 7.89% | 210,371 |
| Apr 2, 2026 | 2.92 | 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 |