IT City PCL (BKK:IT)
Thailand · Delayed Price · Currency is THB 3.960
-0.040 (-1.00%)
Aug 29, 2025, 4:37 PM ICT
IT City PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 14,306 |
| Aug 28, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | - | 69,000 |
| Aug 27, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.96% | 58,726 |
| Aug 26, 2025 | 4.10 | 4.22 | 4.06 | 4.08 | 4.08 | -2.86% | 41,640 |
| Aug 25, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.12 | - | 8,402 |
| Aug 22, 2025 | 4.26 | 4.28 | 4.20 | 4.20 | 4.12 | -1.87% | 21,703 |
| Aug 21, 2025 | 4.20 | 4.48 | 4.20 | 4.28 | 4.20 | 1.90% | 379,807 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.12 | - | 20,112 |
| Aug 19, 2025 | 4.24 | 4.32 | 4.18 | 4.20 | 4.12 | -0.94% | 73,475 |
| Aug 18, 2025 | 4.04 | 4.24 | 4.04 | 4.24 | 4.16 | 4.43% | 140,971 |
| Aug 15, 2025 | 4.02 | 4.06 | 3.96 | 4.06 | 3.98 | -0.49% | 68,758 |
| Aug 14, 2025 | 4.18 | 4.18 | 3.94 | 4.08 | 4.00 | -2.86% | 218,722 |
| Aug 13, 2025 | 4.10 | 4.40 | 4.10 | 4.20 | 4.12 | 9.38% | 343,842 |
| Aug 8, 2025 | 3.80 | 3.88 | 3.80 | 3.84 | 3.77 | -1.54% | 38,950 |
| Aug 7, 2025 | 3.82 | 3.94 | 3.82 | 3.90 | 3.83 | 2.63% | 106,506 |
| Aug 6, 2025 | 3.64 | 3.80 | 3.64 | 3.80 | 3.73 | 4.40% | 142,826 |
| Aug 5, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.57 | - | 9,250 |
| Aug 4, 2025 | 3.52 | 3.70 | 3.48 | 3.64 | 3.57 | 0.55% | 21,000 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.56 | 3.62 | 3.55 | -2.16% | 66,331 |
| Jul 31, 2025 | 3.62 | 3.74 | 3.60 | 3.70 | 3.63 | 1.09% | 38,145 |
| Jul 30, 2025 | 3.58 | 3.76 | 3.58 | 3.66 | 3.59 | 2.23% | 34,600 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.51 | 0.56% | 10,600 |
| Jul 25, 2025 | 3.52 | 3.58 | 3.52 | 3.56 | 3.49 | 1.71% | 15,404 |
| Jul 24, 2025 | 3.50 | 3.50 | 3.42 | 3.50 | 3.43 | - | 37,203 |
| Jul 23, 2025 | 3.44 | 3.50 | 3.36 | 3.50 | 3.43 | 4.79% | 53,300 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.28 | -1.18% | 32,406 |
| Jul 21, 2025 | 3.44 | 3.44 | 3.36 | 3.38 | 3.32 | -1.74% | 52,200 |
| Jul 18, 2025 | 3.38 | 3.46 | 3.38 | 3.44 | 3.37 | -0.58% | 12,200 |
| Jul 17, 2025 | 3.46 | 3.46 | 3.10 | 3.46 | 3.39 | - | 35,800 |
| Jul 16, 2025 | 3.46 | 3.46 | 3.42 | 3.46 | 3.39 | 0.58% | 4,601 |
| Jul 15, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | 3.37 | - | 62,306 |
| Jul 14, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.37 | 0.58% | 11,850 |
| Jul 11, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.35 | 0.59% | 8,700 |
| Jul 9, 2025 | 3.42 | 3.50 | 3.36 | 3.40 | 3.34 | -0.58% | 51,002 |
| Jul 8, 2025 | 3.48 | 3.48 | 3.32 | 3.42 | 3.35 | 3.64% | 35,803 |
| Jul 7, 2025 | 3.34 | 3.38 | 3.28 | 3.30 | 3.24 | -0.60% | 60,704 |
| Jul 4, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.26 | - | 13,600 |
| Jul 3, 2025 | 3.14 | 3.66 | 3.10 | 3.32 | 3.26 | 5.06% | 289,736 |
| Jul 2, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | 3.10 | - | 85,900 |
| Jul 1, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.10 | - | 33,900 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.14 | 3.16 | 3.10 | -1.86% | 15,326 |
| Jun 27, 2025 | 3.24 | 3.24 | 3.16 | 3.22 | 3.16 | - | 24,701 |
| Jun 26, 2025 | 3.16 | 3.24 | 3.16 | 3.22 | 3.16 | 1.90% | 21,801 |
| Jun 25, 2025 | 3.16 | 3.16 | 3.12 | 3.16 | 3.10 | - | 34,300 |
| Jun 24, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.10 | -0.63% | 17,800 |
| Jun 23, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.12 | - | 33,700 |
| Jun 20, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.12 | 1.27% | 72,600 |
| Jun 19, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.08 | -0.63% | 21,000 |
| Jun 18, 2025 | 3.14 | 3.20 | 3.14 | 3.16 | 3.10 | -1.25% | 50,600 |
| Jun 17, 2025 | 3.22 | 3.22 | 3.06 | 3.20 | 3.14 | - | 91,500 |