Intel Corporation (BKK:INTEL19)
Thailand · Delayed Price · Currency is THB 4.300
+0.340 (8.59%)
At close: Sep 25, 2026
BKK:INTEL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.28 | 4.34 | 3.96 | 4.30 | 4.30 | 8.59% | 414,804 |
| Sep 24, 2026 | 4.06 | 4.10 | 3.96 | 3.96 | 3.96 | -3.88% | 427,307 |
| Sep 23, 2026 | 4.10 | 4.14 | 3.98 | 4.12 | 4.12 | 2.49% | 2,598,961 |
| Sep 22, 2026 | 3.82 | 4.16 | 3.82 | 4.02 | 4.02 | 4.69% | 6,144,810 |
| Sep 21, 2026 | 3.74 | 3.84 | 3.56 | 3.84 | 3.84 | 3.23% | 5,110,212 |
| Sep 18, 2026 | 3.66 | 3.76 | 3.46 | 3.72 | 3.72 | 7.51% | 7,347,904 |
| Sep 17, 2026 | 3.40 | 3.48 | 3.32 | 3.46 | 3.46 | 1.76% | 1,439,709 |
| Sep 16, 2026 | 3.28 | 3.42 | 3.22 | 3.40 | 3.40 | 5.59% | 353,459 |
| Sep 15, 2026 | 3.26 | 3.26 | 3.14 | 3.22 | 3.22 | - | 736,890 |
| Sep 14, 2026 | 3.34 | 3.46 | 3.22 | 3.22 | 3.22 | -4.17% | 525,697 |
| Sep 11, 2026 | 3.42 | 3.42 | 3.28 | 3.36 | 3.36 | -2.89% | 1,340,512 |
| Sep 10, 2026 | 3.40 | 3.52 | 3.38 | 3.46 | 3.46 | 1.17% | 896,516 |
| Sep 9, 2026 | 3.32 | 3.50 | 3.30 | 3.42 | 3.42 | 4.91% | 4,924,987 |
| Sep 8, 2026 | 3.18 | 3.32 | 3.16 | 3.26 | 3.26 | 3.16% | 153,645 |
| Sep 7, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 1.94% | 173,604 |
| Sep 4, 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 4.73% | 52,404 |
| Sep 3, 2026 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 14,760 |
| Sep 2, 2026 | 2.90 | 2.98 | 2.88 | 2.94 | 2.94 | -0.68% | 25,800 |
| Sep 1, 2026 | 3.00 | 3.04 | 2.96 | 2.96 | 2.96 | -1.33% | 21,512 |
| Aug 31, 2026 | 3.02 | 3.08 | 2.94 | 3.00 | 3.00 | 0.67% | 11,227 |
| Aug 28, 2026 | 2.96 | 3.04 | 2.92 | 2.98 | 2.98 | -0.67% | 37,675 |
| Aug 27, 2026 | 2.86 | 3.00 | 2.82 | 3.00 | 3.00 | 4.17% | 324,078 |
| Aug 26, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -2.04% | 24,756 |
| Aug 25, 2026 | 2.90 | 2.94 | 2.80 | 2.94 | 2.94 | 0.68% | 10,629 |
| Aug 24, 2026 | 3.06 | 3.06 | 2.88 | 2.92 | 2.92 | -4.58% | 63,855 |
| Aug 21, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | - | 16,701 |
| Aug 20, 2026 | 3.16 | 3.20 | 3.04 | 3.06 | 3.06 | -4.38% | 77,793 |
| Aug 19, 2026 | 3.26 | 3.30 | 3.14 | 3.20 | 3.20 | -1.84% | 926,849 |
| Aug 18, 2026 | 3.44 | 3.48 | 3.26 | 3.26 | 3.26 | -6.32% | 1,053,578 |
| Aug 17, 2026 | 3.50 | 3.52 | 3.38 | 3.48 | 3.48 | -1.69% | 9,114,447 |
| Aug 14, 2026 | 3.34 | 3.58 | 3.34 | 3.54 | 3.54 | 5.36% | 9,213,984 |
| Aug 13, 2026 | 3.18 | 3.38 | 3.18 | 3.36 | 3.36 | 5.00% | 10,583 |
| Aug 11, 2026 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -5.88% | 190,678 |
| Aug 10, 2026 | 3.36 | 3.40 | 3.22 | 3.40 | 3.40 | 1.19% | 12,685 |
| Aug 7, 2026 | 3.28 | 3.42 | 3.24 | 3.36 | 3.36 | 1.82% | 695,263 |
| Aug 6, 2026 | 3.26 | 3.40 | 3.24 | 3.30 | 3.30 | - | 289,649 |
| Aug 5, 2026 | 3.18 | 3.36 | 3.16 | 3.30 | 3.30 | 5.77% | 1,021,834 |
| Aug 4, 2026 | 2.94 | 3.14 | 2.90 | 3.12 | 3.12 | 4.00% | 1,007,086 |
| Aug 3, 2026 | 3.18 | 3.26 | 3.00 | 3.00 | 3.00 | -6.83% | 1,007,880 |
| Jul 31, 2026 | 2.82 | 3.24 | 2.82 | 3.22 | 3.22 | 18.38% | 217,550 |
| Jul 30, 2026 | 3.16 | 3.18 | 2.68 | 2.72 | 2.72 | -15.00% | 442,376 |
| Jul 27, 2026 | 3.50 | 3.50 | 3.12 | 3.20 | 3.20 | -9.60% | 1,120,920 |
| Jul 24, 2026 | 3.46 | 3.56 | 3.40 | 3.54 | 3.54 | 1.14% | 1,045,553 |
| Jul 23, 2026 | 3.46 | 3.62 | 3.42 | 3.50 | 3.50 | 0.57% | 478,863 |
| Jul 22, 2026 | 3.48 | 3.56 | 3.44 | 3.48 | 3.48 | 1.16% | 50,478 |
| Jul 21, 2026 | 3.30 | 3.44 | 3.28 | 3.44 | 3.44 | 6.17% | 781,462 |
| Jul 20, 2026 | 3.18 | 3.28 | 3.06 | 3.24 | 3.24 | 4.52% | 46,748 |
| Jul 17, 2026 | 3.38 | 3.40 | 3.10 | 3.10 | 3.10 | -8.82% | 5,923 |
| Jul 16, 2026 | 3.72 | 3.72 | 3.34 | 3.40 | 3.40 | -9.57% | 210,265 |
| Jul 15, 2026 | 3.60 | 3.86 | 3.48 | 3.76 | 3.76 | 5.03% | 59,193 |