IT City PCL (BKK:IT)
Thailand · Delayed Price · Currency is THB 6.60
+0.10 (1.54%)
Sep 3, 2026, 10:03 AM ICT
IT City PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6.05 | 6.45 | 6.05 | 6.40 | 6.27 | 5.79% | 849,506 |
| Jul 9, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 5.92 | 0.83% | 182,500 |
| Jul 8, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.87 | - | 220,810 |
| Jul 7, 2026 | 6.10 | 6.15 | 5.95 | 6.00 | 5.87 | - | 170,911 |
| Jul 6, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.87 | 3.45% | 202,802 |
| Jul 3, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.68 | - | 210,700 |
| Jul 2, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.68 | 0.87% | 92,606 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.63 | -0.86% | 133,900 |
| Jun 30, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.68 | 0.87% | 40,300 |
| Jun 29, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.63 | - | 180,039 |
| Jun 26, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.63 | 0.88% | 26,337 |
| Jun 25, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.58 | 0.88% | 22,100 |
| Jun 24, 2026 | 5.70 | 5.85 | 5.60 | 5.65 | 5.53 | -0.88% | 114,730 |
| Jun 23, 2026 | 5.85 | 5.95 | 5.70 | 5.70 | 5.58 | -2.56% | 448,493 |
| Jun 22, 2026 | 5.75 | 6.00 | 5.75 | 5.85 | 5.73 | 0.86% | 250,008 |