Intel Corporation (BKK:INTEL03)
Thailand · Delayed Price · Currency is THB 8.60
+0.70 (8.86%)
At close: Sep 25, 2026
BKK:INTEL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.55 | 8.70 | 7.95 | 8.60 | 8.60 | 8.86% | 2,883,828 |
| Sep 24, 2026 | 8.20 | 8.25 | 7.90 | 7.90 | 7.90 | -4.24% | 1,679,648 |
| Sep 23, 2026 | 8.20 | 8.30 | 7.95 | 8.25 | 8.25 | 1.85% | 886,283 |
| Sep 22, 2026 | 8.15 | 8.30 | 7.65 | 8.10 | 8.10 | 5.19% | 3,759,682 |
| Sep 21, 2026 | 7.50 | 7.70 | 7.10 | 7.70 | 7.70 | 4.05% | 2,729,157 |
| Sep 18, 2026 | 6.90 | 7.50 | 6.90 | 7.40 | 7.40 | 7.25% | 4,912,862 |
| Sep 17, 2026 | 6.80 | 6.95 | 6.70 | 6.90 | 6.90 | 1.47% | 987,775 |
| Sep 16, 2026 | 6.45 | 6.85 | 6.45 | 6.80 | 6.80 | 5.43% | 1,354,346 |
| Sep 15, 2026 | 6.45 | 6.60 | 6.30 | 6.45 | 6.45 | 0.78% | 743,315 |
| Sep 14, 2026 | 6.60 | 6.95 | 6.40 | 6.40 | 6.40 | -5.19% | 2,425,703 |
| Sep 11, 2026 | 6.55 | 6.85 | 6.55 | 6.75 | 6.75 | -2.17% | 1,274,855 |
| Sep 10, 2026 | 6.80 | 7.05 | 6.70 | 6.90 | 6.90 | 0.73% | 1,527,344 |
| Sep 9, 2026 | 6.55 | 7.00 | 6.55 | 6.85 | 6.85 | 4.58% | 2,452,761 |
| Sep 8, 2026 | 6.35 | 6.65 | 6.30 | 6.55 | 6.55 | 3.97% | 915,587 |
| Sep 7, 2026 | 6.15 | 6.35 | 6.05 | 6.30 | 6.30 | 3.28% | 2,020,781 |
| Sep 4, 2026 | 6.05 | 6.20 | 5.85 | 6.10 | 6.10 | 2.52% | 2,039,350 |
| Sep 3, 2026 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | 2.59% | 169,188 |
| Sep 2, 2026 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | - | 1,305,594 |
| Sep 1, 2026 | 6.00 | 6.05 | 5.80 | 5.80 | 5.80 | -4.13% | 384,031 |
| Aug 31, 2026 | 5.90 | 6.15 | 5.85 | 6.05 | 6.05 | 2.54% | 1,343,243 |
| Aug 28, 2026 | 6.05 | 6.10 | 5.85 | 5.90 | 5.90 | -1.67% | 1,038,979 |
| Aug 27, 2026 | 5.85 | 6.00 | 5.65 | 6.00 | 6.00 | 4.35% | 472,199 |
| Aug 26, 2026 | 5.75 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 554,572 |
| Aug 25, 2026 | 5.70 | 5.95 | 5.60 | 5.90 | 5.90 | 1.72% | 1,753,799 |
| Aug 24, 2026 | 6.10 | 6.15 | 5.75 | 5.80 | 5.80 | -4.92% | 2,123,466 |
| Aug 21, 2026 | 6.10 | 6.15 | 5.90 | 6.10 | 6.10 | -0.81% | 662,457 |
| Aug 20, 2026 | 6.15 | 6.45 | 6.05 | 6.15 | 6.15 | -3.91% | 1,124,049 |
| Aug 19, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | -2.29% | 1,206,309 |
| Aug 18, 2026 | 6.90 | 7.00 | 6.50 | 6.55 | 6.55 | -5.76% | 1,422,589 |
| Aug 17, 2026 | 7.00 | 7.10 | 6.80 | 6.95 | 6.95 | -1.42% | 993,477 |
| Aug 14, 2026 | 6.70 | 7.15 | 6.70 | 7.05 | 7.05 | 6.02% | 1,851,041 |
| Aug 13, 2026 | 6.40 | 6.80 | 6.40 | 6.65 | 6.65 | 3.10% | 1,771,683 |
| Aug 11, 2026 | 6.55 | 6.60 | 6.40 | 6.45 | 6.45 | -5.84% | 1,718,307 |
| Aug 10, 2026 | 6.70 | 6.85 | 6.50 | 6.85 | 6.85 | 2.24% | 1,231,586 |
| Aug 7, 2026 | 6.60 | 6.80 | 6.35 | 6.70 | 6.70 | 1.52% | 2,051,802 |
| Aug 6, 2026 | 6.55 | 6.80 | 6.50 | 6.60 | 6.60 | - | 1,571,457 |
| Aug 5, 2026 | 6.40 | 6.75 | 6.35 | 6.60 | 6.60 | 5.60% | 3,938,838 |
| Aug 4, 2026 | 5.90 | 6.35 | 5.80 | 6.25 | 6.25 | 3.31% | 1,984,943 |
| Aug 3, 2026 | 6.45 | 6.60 | 6.00 | 6.05 | 6.05 | -5.47% | 2,720,716 |
| Jul 31, 2026 | 5.60 | 6.50 | 5.60 | 6.40 | 6.40 | 16.36% | 3,754,924 |
| Jul 30, 2026 | 6.30 | 6.40 | 5.40 | 5.50 | 5.50 | -14.06% | 3,916,487 |
| Jul 27, 2026 | 7.00 | 7.10 | 6.20 | 6.40 | 6.40 | -9.22% | 4,048,137 |
| Jul 24, 2026 | 7.05 | 7.15 | 6.75 | 7.05 | 7.05 | -1.40% | 1,916,751 |
| Jul 23, 2026 | 6.90 | 7.25 | 6.85 | 7.15 | 7.15 | 2.88% | 2,186,225 |
| Jul 22, 2026 | 6.95 | 7.20 | 6.85 | 6.95 | 6.95 | - | 2,805,345 |
| Jul 21, 2026 | 6.60 | 7.00 | 6.55 | 6.95 | 6.95 | 6.92% | 1,776,227 |
| Jul 20, 2026 | 6.25 | 6.60 | 6.05 | 6.50 | 6.50 | 4.00% | 2,256,305 |
| Jul 17, 2026 | 6.80 | 6.85 | 6.20 | 6.25 | 6.25 | -8.76% | 2,644,182 |
| Jul 16, 2026 | 7.50 | 7.50 | 6.70 | 6.85 | 6.85 | -8.67% | 5,435,086 |
| Jul 15, 2026 | 7.15 | 7.75 | 6.95 | 7.50 | 7.50 | 5.63% | 2,349,817 |