IT City PCL (BKK:IT)
Thailand · Delayed Price · Currency is THB 8.40
+0.10 (1.20%)
Jul 24, 2026, 4:35 PM ICT
IT City PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.10 | 8.50 | 7.90 | 8.40 | 8.40 | 1.20% | 874,408 |
| Jul 23, 2026 | 8.55 | 8.55 | 8.05 | 8.30 | 8.30 | -2.35% | 709,677 |
| Jul 22, 2026 | 9.15 | 9.15 | 8.40 | 8.50 | 8.50 | -6.59% | 1,491,960 |
| Jul 21, 2026 | 9.40 | 9.40 | 9.05 | 9.10 | 9.10 | - | 1,146,798 |
| Jul 20, 2026 | 7.95 | 9.40 | 7.95 | 9.10 | 9.10 | 13.04% | 4,028,692 |
| Jul 17, 2026 | 7.60 | 8.10 | 7.60 | 8.05 | 8.05 | 15.83% | 5,302,300 |
| Jul 16, 2026 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 2.96% | 409,407 |
| Jul 15, 2026 | 6.90 | 7.00 | 6.70 | 6.75 | 6.75 | -2.17% | 443,308 |
| Jul 14, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 1,754,505 |
| Jul 13, 2026 | 6.35 | 6.80 | 6.35 | 6.70 | 6.70 | 4.69% | 1,554,615 |
| Jul 10, 2026 | 6.05 | 6.45 | 6.05 | 6.40 | 6.40 | 5.79% | 849,506 |
| Jul 9, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 182,500 |
| Jul 8, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 220,810 |
| Jul 7, 2026 | 6.10 | 6.15 | 5.95 | 6.00 | 6.00 | - | 170,911 |
| Jul 6, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 202,802 |
| Jul 3, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | - | 210,700 |
| Jul 2, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 92,606 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 133,900 |
| Jun 30, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 40,300 |
| Jun 29, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | - | 180,039 |
| Jun 26, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 26,337 |
| Jun 25, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 22,100 |
| Jun 24, 2026 | 5.70 | 5.85 | 5.60 | 5.65 | 5.65 | -0.88% | 114,730 |
| Jun 23, 2026 | 5.85 | 5.95 | 5.70 | 5.70 | 5.70 | -2.56% | 448,493 |
| Jun 22, 2026 | 5.75 | 6.00 | 5.75 | 5.85 | 5.85 | 0.86% | 250,008 |
| Jun 19, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | - | 33,203 |
| Jun 18, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 333,212 |
| Jun 17, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | - | 71,900 |
| Jun 16, 2026 | 5.60 | 5.75 | 5.50 | 5.75 | 5.75 | 2.68% | 181,710 |
| Jun 15, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 246,642 |
| Jun 12, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 3.74% | 21,601 |
| Jun 11, 2026 | 5.55 | 5.60 | 5.20 | 5.35 | 5.35 | -4.46% | 286,951 |
| 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 |