Intel Corporation (BKK:INTEL19)
Thailand · Delayed Price · Currency is THB 3.080
+0.120 (4.05%)
Last updated: Sep 4, 2026, 12:18 PM ICT
BKK:INTEL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.06 | 3.10 | 2.92 | 3.10 | 3.10 | 4.73% | 52,404 |
| Sep 3, 2026 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 14,760 |
| Sep 2, 2026 | 2.96 | 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 | 2.92 | 3.06 | 2.88 | 2.92 | 2.92 | -4.58% | 63,855 |
| Aug 21, 2026 | 3.06 | 3.06 | 2.98 | 3.06 | 3.06 | - | 16,701 |
| Aug 20, 2026 | 3.08 | 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 |
| Jul 14, 2026 | 3.58 | 3.58 | 3.44 | 3.58 | 3.58 | 1.13% | 41,694 |
| Jul 13, 2026 | 3.62 | 3.66 | 3.52 | 3.54 | 3.54 | -2.21% | 4,704 |
| Jul 10, 2026 | 3.88 | 3.90 | 3.62 | 3.62 | 3.62 | -4.74% | 246,587 |
| Jul 9, 2026 | 3.60 | 3.84 | 3.50 | 3.80 | 3.80 | 7.34% | 261,786 |
| Jul 8, 2026 | 3.94 | 3.94 | 3.54 | 3.54 | 3.54 | -9.69% | 197,841 |