IT City PCL (BKK:IT)
Thailand · Delayed Price · Currency is THB 5.10
+0.10 (2.00%)
May 22, 2026, 4:36 PM ICT
IT City PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | - | 1.00% | 15,800 |
| May 21, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 66,007 |
| May 20, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 40,500 |
| May 19, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | 0.40% | 133,901 |
| May 18, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.40% | 44,600 |
| May 15, 2026 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | - | 417,603 |
| May 14, 2026 | 4.96 | 4.98 | 4.88 | 4.98 | 4.98 | - | 92,001 |
| May 13, 2026 | 5.00 | 5.00 | 4.60 | 4.98 | 4.98 | -0.40% | 190,488 |
| May 12, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 183,625 |
| May 11, 2026 | 5.20 | 5.25 | 4.96 | 4.98 | 4.98 | -3.30% | 284,269 |
| May 8, 2026 | 5.15 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | 265,346 |
| May 7, 2026 | 5.05 | 5.45 | 5.05 | 5.25 | 5.25 | 1.94% | 773,253 |
| May 6, 2026 | 4.98 | 5.30 | 4.96 | 5.15 | 5.15 | 4.67% | 569,038 |
| May 5, 2026 | 4.20 | 5.05 | 4.20 | 4.92 | 4.92 | 17.14% | 1,466,793 |
| Apr 30, 2026 | 3.98 | 4.30 | 3.98 | 4.20 | 4.20 | 3.96% | 70,401 |
| Apr 29, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | 14,000 |
| Apr 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 23,501 |
| Apr 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 22,402 |
| Apr 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 6,000 |
| Apr 23, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 18,900 |
| Apr 22, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 14,005 |
| Apr 21, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 54,320 |
| Apr 20, 2026 | 3.84 | 4.10 | 3.84 | 3.98 | 3.98 | 0.51% | 68,600 |
| Apr 17, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | -5.71% | 274,201 |
| Apr 16, 2026 | 4.14 | 4.20 | 4.12 | 4.20 | 3.99 | 1.45% | 213,950 |
| Apr 10, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 3.93 | 0.49% | 37,902 |
| Apr 9, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 3.91 | 0.98% | 79,702 |
| Apr 8, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 3.88 | 0.49% | 45,101 |
| Apr 7, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 3.86 | - | 17,201 |
| Apr 3, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 3.86 | - | 125,300 |
| Apr 2, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 3.86 | - | 33,400 |
| Apr 1, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 3.86 | 0.50% | 34,000 |
| Mar 31, 2026 | 4.04 | 4.10 | 4.04 | 4.04 | 3.84 | 1.00% | 63,013 |
| Mar 30, 2026 | 4.00 | 4.08 | 3.98 | 4.00 | 3.80 | -0.50% | 22,400 |
| Mar 27, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 3.82 | 1.52% | 102,501 |
| Mar 26, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.76 | -0.50% | 188,301 |
| Mar 25, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.78 | - | 119,000 |
| Mar 24, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.78 | - | 40,100 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.78 | -1.49% | 53,400 |
| Mar 20, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 3.84 | 1.00% | 4,101 |
| Mar 19, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 3.80 | -0.99% | 26,717 |
| Mar 18, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 3.84 | -0.98% | 32,101 |
| Mar 17, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 3.88 | - | 62,803 |
| Mar 16, 2026 | 4.06 | 4.10 | 3.98 | 4.08 | 3.88 | - | 27,300 |
| Mar 13, 2026 | 4.00 | 4.16 | 4.00 | 4.08 | 3.88 | - | 53,500 |
| Mar 12, 2026 | 4.06 | 4.08 | 4.02 | 4.08 | 3.88 | - | 59,401 |
| Mar 11, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 3.88 | 0.99% | 49,819 |
| Mar 10, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 3.84 | 2.54% | 70,501 |
| Mar 9, 2026 | 3.88 | 3.94 | 3.78 | 3.94 | 3.74 | 0.51% | 105,340 |
| Mar 6, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.72 | -0.51% | 87,704 |