Intel Corporation (BKK:INTEL03)
Thailand · Delayed Price · Currency is THB 7.95
-0.10 (-1.24%)
Last updated: May 27, 2026, 4:27 PM ICT
BKK:INTEL03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | 1.33% | 173,245 |
| Mar 25, 2026 | 2.86 | 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 | 2.92 | 3.06 | 2.90 | 3.04 | 3.04 | 2.70% | 90,637 |
| Mar 19, 2026 | 2.90 | 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 | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | -2.61% | 323,390 |
| Mar 12, 2026 | 2.98 | 3.10 | 2.96 | 3.06 | 3.06 | 2.68% | 37,688 |
| Mar 11, 2026 | 2.88 | 3.02 | 2.86 | 2.98 | 2.98 | 2.76% | 57,383 |