IT City PCL (BKK:IT)
Thailand · Delayed Price · Currency is THB 7.50
+0.15 (2.04%)
Sep 23, 2026, 4:35 PM ICT
IT City PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | 2.04% | 279,120 |
| Sep 22, 2026 | 7.20 | 7.60 | 7.20 | 7.35 | 7.35 | 4.26% | 849,220 |
| Sep 21, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 5.22% | 200,522 |
| Sep 18, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 73,702 |
| Sep 17, 2026 | 6.50 | 6.75 | 6.45 | 6.65 | 6.65 | 2.31% | 104,109 |
| Sep 16, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 145,331 |
| Sep 15, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 76,001 |
| Sep 14, 2026 | 6.55 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 207,881 |
| Sep 11, 2026 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -2.21% | 91,700 |
| Sep 10, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | 64,500 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 67,901 |
| Sep 8, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 101,465 |
| Sep 7, 2026 | 7.00 | 7.00 | 6.75 | 6.80 | 6.80 | -2.16% | 191,685 |
| Sep 4, 2026 | 6.70 | 6.95 | 6.50 | 6.95 | 6.95 | 8.59% | 381,601 |
| Sep 3, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 155,032 |
| Sep 2, 2026 | 6.70 | 6.70 | 6.35 | 6.50 | 6.50 | -3.70% | 449,407 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -2.88% | 629,013 |
| Aug 31, 2026 | 7.35 | 7.35 | 6.95 | 6.95 | 6.95 | -5.44% | 253,011 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.15 | 7.35 | 7.35 | -2.00% | 191,400 |
| Aug 27, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.96% | 163,870 |
| Aug 26, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 2.82% | 158,304 |
| Aug 25, 2026 | 7.55 | 7.75 | 7.55 | 7.60 | 7.44 | - | 131,432 |
| Aug 24, 2026 | 7.90 | 7.95 | 7.50 | 7.60 | 7.44 | -4.40% | 360,681 |
| Aug 21, 2026 | 7.95 | 8.05 | 7.90 | 7.95 | 7.78 | - | 97,782 |
| Aug 20, 2026 | 7.95 | 7.95 | 7.70 | 7.95 | 7.78 | -0.62% | 149,112 |
| Aug 19, 2026 | 8.05 | 8.10 | 8.00 | 8.00 | 7.83 | -0.62% | 88,287 |
| Aug 18, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 7.88 | 1.26% | 188,207 |
| Aug 17, 2026 | 8.10 | 8.10 | 7.80 | 7.95 | 7.78 | - | 119,359 |
| Aug 14, 2026 | 8.20 | 8.25 | 7.80 | 7.95 | 7.78 | 1.27% | 417,030 |
| Aug 13, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.68 | 1.95% | 147,779 |
| Aug 11, 2026 | 8.15 | 8.30 | 7.70 | 7.70 | 7.54 | -6.67% | 601,235 |
| Aug 10, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.08 | - | 154,045 |
| Aug 7, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.08 | 0.61% | 234,606 |
| Aug 6, 2026 | 8.25 | 8.35 | 8.20 | 8.20 | 8.03 | -0.61% | 182,889 |
| Aug 5, 2026 | 8.35 | 8.40 | 8.20 | 8.25 | 8.08 | -1.20% | 128,823 |
| Aug 4, 2026 | 8.20 | 8.50 | 8.15 | 8.35 | 8.17 | 2.45% | 318,505 |
| Aug 3, 2026 | 8.35 | 8.40 | 8.10 | 8.15 | 7.98 | -1.81% | 282,848 |
| Jul 31, 2026 | 8.10 | 8.40 | 8.10 | 8.30 | 8.13 | 3.11% | 241,005 |
| Jul 30, 2026 | 8.20 | 8.20 | 7.95 | 8.05 | 7.88 | -2.42% | 476,747 |
| Jul 27, 2026 | 8.45 | 8.60 | 8.25 | 8.25 | 8.08 | -1.79% | 318,825 |
| Jul 24, 2026 | 8.10 | 8.50 | 7.90 | 8.40 | 8.22 | 1.20% | 874,408 |
| Jul 23, 2026 | 8.55 | 8.55 | 8.05 | 8.30 | 8.13 | -2.35% | 709,677 |
| Jul 22, 2026 | 9.15 | 9.15 | 8.40 | 8.50 | 8.32 | -6.59% | 1,491,960 |
| Jul 21, 2026 | 9.40 | 9.40 | 9.05 | 9.10 | 8.91 | - | 1,146,798 |
| Jul 20, 2026 | 7.95 | 9.40 | 7.95 | 9.10 | 8.91 | 13.04% | 4,028,692 |
| Jul 17, 2026 | 7.60 | 8.10 | 7.60 | 8.05 | 7.88 | 15.83% | 5,302,300 |
| Jul 16, 2026 | 6.80 | 7.00 | 6.80 | 6.95 | 6.80 | 2.96% | 409,407 |
| Jul 15, 2026 | 6.90 | 7.00 | 6.70 | 6.75 | 6.61 | -2.17% | 443,308 |
| Jul 14, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.75 | 2.99% | 1,754,505 |
| Jul 13, 2026 | 6.35 | 6.80 | 6.35 | 6.70 | 6.56 | 4.69% | 1,554,615 |