Intel Corporation (BKK:INTEL23)
Thailand · Delayed Price · Currency is THB 5.45
+0.15 (2.83%)
Last updated: Sep 21, 2026, 4:25 PM ICT
BKK:INTEL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 4.92 | 4.98 | 4.66 | 4.68 | 4.68 | -5.65% | 741,957 |
| Aug 17, 2026 | 5.00 | 5.05 | 4.86 | 4.96 | 4.96 | -1.78% | 1,172,173 |
| Aug 14, 2026 | 4.80 | 5.10 | 4.78 | 5.05 | 5.05 | 6.54% | 1,058,613 |
| Aug 13, 2026 | 4.58 | 4.82 | 4.56 | 4.74 | 4.74 | 3.95% | 261,207 |
| Aug 11, 2026 | 4.62 | 4.72 | 4.56 | 4.56 | 4.56 | -6.17% | 1,590,264 |
| Aug 10, 2026 | 4.82 | 4.86 | 4.64 | 4.86 | 4.86 | 1.67% | 221,820 |
| Aug 7, 2026 | 4.70 | 4.88 | 4.60 | 4.78 | 4.78 | 1.70% | 1,027,073 |
| Aug 6, 2026 | 4.66 | 4.84 | 4.62 | 4.70 | 4.70 | -0.42% | 534,113 |
| Aug 5, 2026 | 4.56 | 4.82 | 4.50 | 4.72 | 4.72 | 5.83% | 2,985,502 |
| Aug 4, 2026 | 4.20 | 4.50 | 4.10 | 4.46 | 4.46 | 4.21% | 824,102 |
| Aug 3, 2026 | 4.58 | 4.66 | 4.28 | 4.28 | 4.28 | -6.55% | 436,300 |
| Jul 31, 2026 | 4.02 | 4.60 | 4.02 | 4.58 | 4.58 | 16.84% | 852,363 |
| Jul 30, 2026 | 4.52 | 4.56 | 3.84 | 3.92 | 3.92 | -14.41% | 1,654,318 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.46 | 4.58 | 4.58 | -9.31% | 2,579,988 |
| Jul 24, 2026 | 5.00 | 5.10 | 4.82 | 5.05 | 5.05 | -0.98% | 3,075,337 |
| Jul 23, 2026 | 4.92 | 5.15 | 4.88 | 5.10 | 5.10 | 2.41% | 1,686,071 |
| Jul 22, 2026 | 4.94 | 5.15 | 4.90 | 4.98 | 4.98 | 0.81% | 2,813,552 |
| Jul 21, 2026 | 4.72 | 4.98 | 4.68 | 4.94 | 4.94 | 6.93% | 2,211,589 |
| Jul 20, 2026 | 4.48 | 4.72 | 4.32 | 4.62 | 4.62 | 3.59% | 1,359,381 |
| Jul 17, 2026 | 4.84 | 4.86 | 4.40 | 4.46 | 4.46 | -9.35% | 1,659,817 |
| Jul 16, 2026 | 5.35 | 5.35 | 4.80 | 4.92 | 4.92 | -8.89% | 1,276,796 |
| Jul 15, 2026 | 5.10 | 5.55 | 5.00 | 5.40 | 5.40 | 4.85% | 1,976,002 |
| Jul 14, 2026 | 5.05 | 5.15 | 4.88 | 5.15 | 5.15 | 0.98% | 548,267 |
| Jul 13, 2026 | 5.25 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 308,068 |
| Jul 10, 2026 | 5.55 | 5.60 | 5.20 | 5.25 | 5.25 | -4.55% | 495,807 |
| Jul 9, 2026 | 5.20 | 5.50 | 5.00 | 5.50 | 5.50 | 8.91% | 547,713 |