Intel Corporation (BKK:INTEL80)
Thailand · Delayed Price · Currency is THB 1.850
-0.050 (-2.63%)
At close: Nov 6, 2026
BKK:INTEL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.92 | 1.92 | 1.77 | 1.85 | 1.85 | -2.63% | 3,963,676 |
| Nov 5, 2026 | 2.04 | 2.04 | 1.89 | 1.90 | 1.90 | -6.86% | 7,043,728 |
| Nov 4, 2026 | 2.08 | 2.14 | 1.93 | 2.04 | 2.04 | -1.92% | 1,577,484 |
| Nov 3, 2026 | 2.26 | 2.26 | 2.04 | 2.08 | 2.08 | -8.77% | 1,477,711 |
| Nov 2, 2026 | 2.32 | 2.34 | 2.18 | 2.28 | 2.28 | -1.72% | 5,997,458 |
| Oct 30, 2026 | 3.10 | 3.14 | 2.26 | 2.32 | 2.32 | -25.16% | 5,053,590 |
| Oct 29, 2026 | 3.22 | 3.24 | 3.08 | 3.10 | 3.10 | -3.73% | 1,045,964 |
| Oct 28, 2026 | 3.10 | 3.24 | 3.08 | 3.22 | 3.22 | 5.23% | 643,427 |
| Oct 27, 2026 | 2.96 | 3.12 | 2.94 | 3.06 | 3.06 | 4.08% | 543,033 |
| Oct 26, 2026 | 2.98 | 3.02 | 2.88 | 2.94 | 2.94 | -0.68% | 849,247 |
| Oct 22, 2026 | 3.18 | 3.18 | 2.96 | 2.96 | 2.96 | -6.92% | 1,294,300 |
| Oct 21, 2026 | 3.02 | 3.22 | 3.00 | 3.18 | 3.18 | 4.61% | 353,729 |
| Oct 20, 2026 | 3.14 | 3.20 | 3.02 | 3.04 | 3.04 | -2.56% | 1,649,677 |
| Oct 19, 2026 | 3.18 | 3.24 | 3.00 | 3.12 | 3.12 | -1.89% | 1,605,964 |
| Oct 15, 2026 | 3.40 | 3.42 | 3.16 | 3.18 | 3.18 | -6.47% | 2,137,070 |
| Oct 14, 2026 | 3.48 | 3.50 | 3.38 | 3.40 | 3.40 | -2.86% | 2,194,503 |
| Oct 12, 2026 | 3.54 | 3.66 | 3.48 | 3.50 | 3.50 | -4.37% | 1,124,565 |
| Oct 9, 2026 | 3.74 | 3.78 | 3.56 | 3.66 | 3.66 | -2.66% | 1,876,749 |
| Oct 8, 2026 | 3.82 | 3.88 | 3.72 | 3.76 | 3.76 | -2.59% | 2,331,565 |
| Oct 7, 2026 | 3.92 | 3.96 | 3.76 | 3.86 | 3.86 | -1.03% | 2,857,989 |
| Oct 6, 2026 | 3.88 | 3.96 | 3.88 | 3.90 | 3.90 | - | 1,475,730 |
| Oct 5, 2026 | 4.12 | 4.22 | 3.88 | 3.90 | 3.90 | -5.34% | 3,649,416 |
| Oct 2, 2026 | 4.06 | 4.12 | 3.98 | 4.12 | 4.12 | 0.49% | 754,286 |
| Oct 1, 2026 | 3.90 | 4.16 | 3.88 | 4.10 | 4.10 | 4.59% | 4,191,264 |
| Sep 30, 2026 | 3.90 | 3.98 | 3.84 | 3.92 | 3.92 | 1.55% | 2,448,534 |
| Sep 29, 2026 | 3.98 | 4.08 | 3.82 | 3.86 | 3.86 | -3.02% | 3,912,192 |
| Sep 28, 2026 | 4.30 | 4.30 | 3.96 | 3.98 | 3.98 | -8.29% | 1,593,702 |
| Sep 25, 2026 | 3.96 | 4.36 | 3.96 | 4.34 | 4.34 | 9.05% | 1,354,617 |
| Sep 24, 2026 | 4.10 | 4.12 | 3.96 | 3.98 | 3.98 | -3.40% | 1,811,837 |
| Sep 23, 2026 | 4.00 | 4.14 | 3.96 | 4.12 | 4.12 | 2.49% | 759,329 |
| Sep 22, 2026 | 3.82 | 4.16 | 3.80 | 4.02 | 4.02 | 4.69% | 4,663,404 |
| Sep 21, 2026 | 3.68 | 3.84 | 3.54 | 3.84 | 3.84 | 3.23% | 6,734,254 |
| Sep 18, 2026 | 3.48 | 3.76 | 3.46 | 3.72 | 3.72 | 7.51% | 5,619,474 |
| Sep 17, 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 1.76% | 888,683 |
| Sep 16, 2026 | 3.28 | 3.42 | 3.22 | 3.40 | 3.40 | 5.59% | 445,128 |
| Sep 15, 2026 | 3.20 | 3.28 | 3.16 | 3.22 | 3.22 | - | 384,913 |
| Sep 14, 2026 | 3.36 | 3.44 | 3.22 | 3.22 | 3.22 | -4.17% | 461,765 |
| Sep 11, 2026 | 3.42 | 3.42 | 3.28 | 3.36 | 3.36 | -2.89% | 1,004,255 |
| Sep 10, 2026 | 3.40 | 3.50 | 3.34 | 3.46 | 3.46 | 1.17% | 1,239,090 |