Intel Corporation (BKK:INTEL23)
Thailand · Delayed Price · Currency is THB 5.75
-0.30 (-4.96%)
Last updated: Jul 3, 2026, 2:08 PM ICT
BKK:INTEL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.55 | 6.55 | 5.85 | 6.05 | 6.05 | -7.63% | 3,043,401 |
| Jul 1, 2026 | 6.65 | 6.80 | 6.25 | 6.55 | 6.55 | 4.80% | 2,729,831 |
| Jun 30, 2026 | 6.20 | 6.35 | 5.70 | 6.25 | 6.25 | 0.81% | 1,479,437 |
| Jun 29, 2026 | 6.15 | 6.25 | 6.05 | 6.20 | 6.20 | 1.64% | 241,363 |
| Jun 26, 2026 | 6.10 | 6.75 | 6.05 | 6.10 | 6.10 | -8.96% | 2,246,983 |
| Jun 25, 2026 | 6.55 | 6.70 | 6.15 | 6.70 | 6.70 | 3.08% | 834,592 |
| Jun 24, 2026 | 6.30 | 6.55 | 6.15 | 6.50 | 6.50 | 4.84% | 2,338,090 |
| Jun 23, 2026 | 6.55 | 6.65 | 6.10 | 6.20 | 6.20 | -6.06% | 5,075,844 |
| Jun 22, 2026 | 6.15 | 6.70 | 6.15 | 6.60 | 6.60 | 5.60% | 1,718,723 |
| Jun 19, 2026 | 6.25 | 6.40 | 6.05 | 6.25 | 6.25 | - | 4,011,228 |
| Jun 18, 2026 | 5.85 | 6.25 | 5.50 | 6.25 | 6.25 | 8.70% | 2,856,699 |
| Jun 17, 2026 | 5.60 | 5.95 | 5.50 | 5.75 | 5.75 | -3.36% | 2,334,261 |
| Jun 16, 2026 | 6.00 | 6.15 | 5.80 | 5.95 | 5.95 | -0.83% | 3,733,926 |
| Jun 15, 2026 | 5.50 | 6.10 | 5.45 | 6.00 | 6.00 | 9.09% | 4,118,248 |