IT City PCL (BKK:IT)
Thailand · Delayed Price · Currency is THB 5.35
-0.25 (-4.46%)
Jun 11, 2026, 4:37 PM ICT
IT City PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.55 | 5.60 | 5.20 | 5.40 | - | -3.57% | 6,500 |
| Jun 10, 2026 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | - | 118,300 |
| Jun 9, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 170,308 |
| Jun 8, 2026 | 5.80 | 6.05 | 5.75 | 5.75 | 5.75 | -1.71% | 740,628 |
| Jun 5, 2026 | 5.75 | 5.90 | 5.65 | 5.85 | 5.85 | 1.74% | 234,705 |
| Jun 4, 2026 | 5.75 | 6.15 | 5.70 | 5.75 | 5.75 | -0.86% | 707,200 |
| Jun 2, 2026 | 5.65 | 5.85 | 5.40 | 5.80 | 5.80 | 7.41% | 541,401 |
| May 29, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 183,302 |
| May 28, 2026 | 5.35 | 5.35 | 5.20 | 5.35 | 5.35 | - | 378,509 |
| May 27, 2026 | 5.25 | 5.45 | 5.15 | 5.35 | 5.35 | 3.88% | 626,613 |
| May 26, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 485,027 |
| May 25, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 144,909 |
| May 22, 2026 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 2.00% | 164,100 |
| 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 | -0.75% | 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 |