Intel Corporation (BKK:INTEL23)
Thailand · Delayed Price · Currency is THB 3.320
-1.140 (-25.56%)
At close: Oct 30, 2026
BKK:INTEL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.40 | 4.50 | 3.24 | 3.32 | 3.32 | -25.56% | 4,960,402 |
| Oct 29, 2026 | 4.62 | 4.62 | 4.40 | 4.46 | 4.46 | -3.04% | 1,212,212 |
| Oct 28, 2026 | 4.40 | 4.64 | 4.40 | 4.60 | 4.60 | 5.02% | 1,107,768 |
| Oct 27, 2026 | 4.24 | 4.44 | 4.20 | 4.38 | 4.38 | 3.79% | 736,393 |
| Oct 26, 2026 | 4.24 | 4.30 | 4.12 | 4.22 | 4.22 | -0.47% | 530,554 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.24 | 4.24 | 4.24 | -5.78% | 241,756 |
| Oct 21, 2026 | 4.34 | 4.66 | 4.28 | 4.50 | 4.50 | 3.69% | 720,432 |
| Oct 20, 2026 | 4.50 | 4.58 | 4.34 | 4.34 | 4.34 | -3.98% | 290,763 |
| Oct 19, 2026 | 4.56 | 4.66 | 4.36 | 4.52 | 4.52 | -1.31% | 1,241,029 |
| Oct 15, 2026 | 4.58 | 4.88 | 4.54 | 4.58 | 4.58 | -6.15% | 536,016 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | -1.61% | 356,689 |
| Oct 12, 2026 | 5.05 | 5.25 | 4.96 | 4.96 | 4.96 | -4.62% | 511,785 |
| Oct 9, 2026 | 5.35 | 5.35 | 5.05 | 5.20 | 5.20 | -2.80% | 609,278 |
| Oct 8, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 185,285 |
| Oct 7, 2026 | 5.35 | 5.65 | 5.35 | 5.50 | 5.50 | -0.90% | 765,660 |
| Oct 6, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 860,593 |
| Oct 5, 2026 | 5.70 | 6.00 | 5.50 | 5.50 | 5.50 | -5.98% | 958,999 |
| Oct 2, 2026 | 5.80 | 5.85 | 5.65 | 5.85 | 5.85 | - | 891,833 |
| Oct 1, 2026 | 5.85 | 6.00 | 5.55 | 5.85 | 5.85 | 5.41% | 636,743 |
| Sep 30, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | - | 121,941 |
| Sep 29, 2026 | 5.70 | 5.80 | 5.45 | 5.55 | 5.55 | -2.63% | 698,875 |
| Sep 28, 2026 | 5.75 | 6.15 | 5.65 | 5.70 | 5.70 | -8.06% | 181,161 |
| Sep 25, 2026 | 6.15 | 6.20 | 5.65 | 6.20 | 6.20 | 9.73% | 1,158,626 |
| Sep 24, 2026 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | -4.24% | 1,097,978 |
| Sep 23, 2026 | 5.85 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | 1,335,961 |
| Sep 22, 2026 | 5.45 | 5.90 | 5.45 | 5.75 | 5.75 | 5.50% | 2,166,137 |
| Sep 21, 2026 | 5.40 | 5.50 | 5.05 | 5.45 | 5.45 | 2.83% | 776,248 |
| Sep 18, 2026 | 5.25 | 5.35 | 4.94 | 5.30 | 5.30 | 7.72% | 4,292,906 |
| Sep 17, 2026 | 4.88 | 4.94 | 4.76 | 4.92 | 4.92 | 1.65% | 1,033,178 |
| Sep 16, 2026 | 4.64 | 4.88 | 4.64 | 4.84 | 4.84 | 5.22% | 426,256 |
| Sep 15, 2026 | 4.58 | 4.68 | 4.52 | 4.60 | 4.60 | - | 129,377 |
| Sep 14, 2026 | 4.70 | 4.94 | 4.60 | 4.60 | 4.60 | -4.56% | 1,217,060 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.68 | 4.82 | 4.82 | -2.43% | 1,551,559 |
| Sep 10, 2026 | 4.86 | 5.00 | 4.80 | 4.94 | 4.94 | 1.23% | 624,436 |
| Sep 9, 2026 | 4.70 | 4.96 | 4.70 | 4.88 | 4.88 | 4.72% | 864,720 |
| Sep 8, 2026 | 4.50 | 4.74 | 4.46 | 4.66 | 4.66 | 4.02% | 472,836 |
| Sep 7, 2026 | 4.40 | 4.52 | 4.32 | 4.48 | 4.48 | 2.75% | 620,562 |
| Sep 4, 2026 | 4.18 | 4.40 | 4.16 | 4.36 | 4.36 | 3.32% | 251,235 |
| Sep 3, 2026 | 4.22 | 4.28 | 4.16 | 4.22 | 4.22 | 0.48% | 639,279 |
| Sep 2, 2026 | 4.16 | 4.26 | 4.10 | 4.20 | 4.20 | 0.48% | 974,459 |
| Sep 1, 2026 | 4.26 | 4.36 | 4.18 | 4.18 | 4.18 | -2.34% | 440,413 |
| Aug 31, 2026 | 4.26 | 4.40 | 4.20 | 4.28 | 4.28 | 0.94% | 984,228 |
| Aug 28, 2026 | 4.24 | 4.36 | 4.20 | 4.24 | 4.24 | -1.40% | 735,423 |
| Aug 27, 2026 | 4.10 | 4.30 | 4.00 | 4.30 | 4.30 | 4.37% | 551,127 |
| Aug 26, 2026 | 4.22 | 4.24 | 4.08 | 4.12 | 4.12 | -2.37% | 269,761 |
| Aug 25, 2026 | 4.14 | 4.22 | 4.00 | 4.22 | 4.22 | 1.44% | 674,268 |
| Aug 24, 2026 | 4.34 | 4.34 | 4.12 | 4.16 | 4.16 | -3.70% | 888,507 |
| Aug 21, 2026 | 4.34 | 4.38 | 4.24 | 4.32 | 4.32 | -1.82% | 683,052 |
| Aug 20, 2026 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -3.51% | 484,520 |
| Aug 19, 2026 | 4.70 | 4.70 | 4.48 | 4.56 | 4.56 | -2.56% | 305,351 |