Intel Corporation (BKK:INTEL80)
Thailand · Delayed Price · Currency is THB 3.860
-0.120 (-3.02%)
Last updated: Sep 29, 2026, 4:25 PM ICT
BKK:INTEL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.86 | 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 | 4.08 | 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 |