IT City PCL (BKK:IT)
Thailand · Delayed Price · Currency is THB 4.040
+0.040 (1.00%)
At close: Mar 20, 2026
IT City PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | 1.00% | 4,101 |
| Mar 19, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -0.99% | 26,717 |
| Mar 18, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 32,101 |
| Mar 17, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | - | 62,803 |
| Mar 16, 2026 | 4.06 | 4.10 | 3.98 | 4.08 | 4.08 | - | 27,300 |
| Mar 13, 2026 | 4.00 | 4.16 | 4.00 | 4.08 | 4.08 | - | 53,500 |
| Mar 12, 2026 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | - | 59,401 |
| Mar 11, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 49,819 |
| Mar 10, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 2.54% | 70,501 |
| Mar 9, 2026 | 3.88 | 3.94 | 3.78 | 3.94 | 3.94 | 0.51% | 105,340 |
| Mar 6, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | -0.51% | 87,704 |
| Mar 5, 2026 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | 2.60% | 48,800 |
| Mar 4, 2026 | 3.82 | 3.86 | 3.74 | 3.84 | 3.84 | -3.52% | 132,806 |
| Mar 2, 2026 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | -3.86% | 220,000 |
| Feb 27, 2026 | 4.28 | 4.30 | 4.14 | 4.14 | 4.14 | -0.96% | 200,600 |
| Feb 26, 2026 | 4.12 | 4.22 | 4.08 | 4.18 | 4.18 | 1.46% | 182,711 |
| Feb 25, 2026 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | 0.98% | 169,958 |
| Feb 24, 2026 | 4.08 | 4.24 | 4.04 | 4.08 | 4.08 | 4.62% | 712,529 |
| Feb 23, 2026 | 4.02 | 4.02 | 3.82 | 3.90 | 3.90 | 0.52% | 124,401 |
| Feb 20, 2026 | 3.76 | 3.96 | 3.76 | 3.88 | 3.88 | -3.00% | 54,108 |
| Feb 19, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 2.04% | 79,963 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | 0.51% | 29,001 |
| Feb 17, 2026 | 3.84 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 20,356 |
| Feb 16, 2026 | 3.90 | 4.00 | 3.82 | 3.84 | 3.84 | -1.03% | 42,807 |
| Feb 13, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -3.48% | 23,600 |
| Feb 12, 2026 | 3.74 | 4.02 | 3.72 | 4.02 | 4.02 | 6.91% | 190,500 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.52 | 3.76 | 3.76 | - | 78,230 |
| Feb 10, 2026 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 6.21% | 92,901 |
| Feb 9, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 3.51% | 63,100 |
| Feb 6, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 58,110 |
| Feb 5, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 21,235 |
| Feb 4, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 13,610 |
| Feb 3, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | 0.61% | 20,904 |
| Feb 2, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | 81,501 |
| Jan 30, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 43,900 |
| Jan 29, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 53,900 |
| Jan 28, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | 19,629 |
| Jan 27, 2026 | 3.38 | 3.38 | 3.24 | 3.36 | 3.36 | -1.18% | 49,613 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 79,966 |
| Jan 23, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | - | 30,400 |
| Jan 22, 2026 | 3.38 | 3.42 | 3.32 | 3.38 | 3.38 | - | 98,099 |
| Jan 21, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 22,719 |
| Jan 20, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | 60,300 |
| Jan 19, 2026 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 124,500 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 18,402 |
| Jan 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 20,400 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.20 | 3.32 | 3.32 | -1.19% | 48,900 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.20 | 3.36 | 3.36 | -1.18% | 38,701 |
| Jan 12, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 45,807 |
| Jan 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 10,900 |