IT City PCL (BKK:IT)
Thailand · Delayed Price · Currency is THB 3.620
-0.080 (-2.16%)
Aug 1, 2025, 4:38 PM ICT
IT City PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.70 | 3.70 | 3.56 | 3.62 | 3.62 | -2.16% | 66,331 |
| Jul 31, 2025 | 3.62 | 3.74 | 3.60 | 3.70 | 3.70 | 1.09% | 40,505 |
| Jul 30, 2025 | 3.58 | 3.76 | 3.58 | 3.66 | 3.66 | 2.23% | 34,600 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 10,600 |
| Jul 25, 2025 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.71% | 15,504 |
| Jul 24, 2025 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | - | 44,903 |
| Jul 23, 2025 | 3.44 | 3.50 | 3.36 | 3.50 | 3.50 | 4.79% | 53,500 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 32,406 |
| Jul 21, 2025 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -1.74% | 52,200 |
| Jul 18, 2025 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | -0.58% | 14,100 |
| Jul 17, 2025 | 3.46 | 3.46 | 3.10 | 3.46 | 3.46 | - | 35,800 |
| Jul 16, 2025 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 0.58% | 4,701 |
| Jul 15, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | - | 62,606 |
| Jul 14, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | 11,850 |
| Jul 11, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 8,700 |
| Jul 9, 2025 | 3.42 | 3.50 | 3.36 | 3.40 | 3.40 | -0.58% | 51,802 |
| Jul 8, 2025 | 3.48 | 3.48 | 3.32 | 3.42 | 3.42 | 3.64% | 35,803 |
| Jul 7, 2025 | 3.34 | 3.38 | 3.28 | 3.30 | 3.30 | -0.60% | 60,704 |
| Jul 4, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | - | 13,600 |
| Jul 3, 2025 | 3.14 | 3.66 | 3.10 | 3.32 | 3.32 | 5.06% | 289,736 |
| Jul 2, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | - | 85,900 |
| Jul 1, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 33,900 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -1.86% | 15,326 |
| Jun 27, 2025 | 3.24 | 3.24 | 3.16 | 3.22 | 3.22 | - | 24,701 |
| Jun 26, 2025 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 1.90% | 21,801 |
| Jun 25, 2025 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | - | 34,300 |
| Jun 24, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 17,800 |
| Jun 23, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 33,700 |
| Jun 20, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 72,600 |
| Jun 19, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 21,000 |
| Jun 18, 2025 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | -1.25% | 50,600 |
| Jun 17, 2025 | 3.22 | 3.22 | 3.06 | 3.20 | 3.20 | - | 101,500 |
| Jun 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 30,800 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 24,401 |
| Jun 12, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.56% | 57,300 |
| Jun 11, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 24,300 |
| Jun 10, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 42,800 |
| Jun 9, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -0.64% | 9,002 |
| Jun 6, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 20,800 |
| Jun 5, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 2,915 |
| Jun 4, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -1.27% | 29,700 |
| May 30, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 30,203 |
| May 29, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 77,700 |
| May 28, 2025 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 131,119 |
| May 27, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | - | 22,000 |
| May 26, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 33,500 |
| May 23, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 35,277 |
| May 22, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 26,300 |
| May 21, 2025 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 81,919 |
| May 20, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 35,500 |