Intel Corporation (BKK:INTEL03)
Thailand · Delayed Price · Currency is THB 7.05
-0.10 (-1.40%)
At close: Jul 24, 2026
BKK:INTEL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.30 | 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 | 7.15 | 7.20 | 6.85 | 6.95 | 6.95 | - | 2,805,345 |
| Jul 21, 2026 | 6.70 | 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 |
| Jul 14, 2026 | 7.10 | 7.20 | 6.80 | 7.10 | 7.10 | -0.70% | 2,159,636 |
| Jul 13, 2026 | 7.20 | 7.45 | 7.00 | 7.15 | 7.15 | -2.05% | 1,436,751 |
| Jul 10, 2026 | 7.70 | 7.85 | 7.25 | 7.30 | 7.30 | -4.58% | 4,371,318 |
| Jul 9, 2026 | 7.20 | 7.70 | 7.00 | 7.65 | 7.65 | 8.51% | 6,456,473 |
| Jul 8, 2026 | 7.85 | 7.90 | 7.00 | 7.05 | 7.05 | -11.32% | 6,374,108 |
| Jul 7, 2026 | 8.35 | 8.50 | 7.80 | 7.95 | 7.95 | -4.79% | 2,109,768 |
| Jul 6, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 4.37% | 553,749 |
| Jul 3, 2026 | 8.00 | 8.70 | 7.85 | 8.00 | 8.00 | -5.33% | 3,157,018 |
| Jul 2, 2026 | 8.60 | 9.25 | 8.15 | 8.45 | 8.45 | -7.65% | 3,123,083 |
| Jul 1, 2026 | 8.85 | 9.50 | 8.70 | 9.15 | 9.15 | 3.98% | 6,389,712 |
| Jun 30, 2026 | 8.65 | 8.90 | 7.95 | 8.80 | 8.80 | 1.73% | 12,361,621 |
| Jun 29, 2026 | 8.60 | 8.80 | 8.45 | 8.65 | 8.65 | 1.17% | 6,649,859 |
| Jun 26, 2026 | 8.50 | 9.40 | 8.45 | 8.55 | 8.55 | -8.06% | 9,022,336 |
| Jun 25, 2026 | 9.05 | 9.40 | 8.60 | 9.30 | 9.30 | 2.76% | 5,508,249 |
| Jun 24, 2026 | 8.75 | 9.15 | 8.55 | 9.05 | 9.05 | 2.84% | 8,168,636 |
| Jun 23, 2026 | 9.05 | 9.30 | 8.50 | 8.80 | 8.80 | -4.35% | 14,153,147 |
| Jun 22, 2026 | 9.25 | 9.45 | 8.75 | 9.20 | 9.20 | 2.79% | 5,777,594 |
| Jun 19, 2026 | 8.70 | 8.95 | 8.45 | 8.95 | 8.95 | 3.47% | 13,689,010 |
| 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 |