i-Tail Corporation PCL (BKK:ITC)
Thailand · Delayed Price · Currency is THB 13.90
-0.20 (-1.42%)
Mar 23, 2026, 4:37 PM ICT
i-Tail Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.00 | 14.10 | 13.70 | 14.10 | 14.10 | - | 6,741,596 |
| Mar 19, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -4.73% | 5,779,706 |
| Mar 18, 2026 | 14.40 | 14.80 | 14.30 | 14.80 | 14.80 | 3.50% | 7,749,816 |
| Mar 17, 2026 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | -0.69% | 5,596,394 |
| Mar 16, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 2,507,791 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 1,747,116 |
| Mar 12, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 2,664,927 |
| Mar 11, 2026 | 15.00 | 15.30 | 14.70 | 14.90 | 14.90 | -0.67% | 2,776,692 |
| Mar 10, 2026 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | 2.04% | 3,198,240 |
| Mar 9, 2026 | 14.00 | 14.70 | 13.60 | 14.70 | 14.70 | 0.68% | 5,792,283 |
| Mar 6, 2026 | 14.50 | 14.90 | 14.30 | 14.60 | 14.60 | -0.68% | 6,124,616 |
| Mar 5, 2026 | 15.10 | 15.20 | 14.60 | 14.70 | 14.70 | -2.00% | 10,967,720 |
| Mar 4, 2026 | 14.80 | 15.00 | 13.50 | 15.00 | 15.00 | -2.60% | 14,890,170 |
| Mar 2, 2026 | 16.00 | 16.30 | 15.30 | 15.40 | 15.40 | -8.88% | 7,226,799 |
| Feb 27, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.45 | -0.59% | 4,566,535 |
| Feb 26, 2026 | 17.00 | 17.10 | 16.70 | 17.00 | 16.55 | 0.59% | 3,883,714 |
| Feb 25, 2026 | 17.00 | 17.30 | 16.80 | 16.90 | 16.45 | - | 5,840,091 |
| Feb 24, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.45 | -1.17% | 2,294,066 |
| Feb 23, 2026 | 17.50 | 17.50 | 16.80 | 17.10 | 16.64 | 2.40% | 16,785,950 |
| Feb 20, 2026 | 17.50 | 17.60 | 16.70 | 16.70 | 16.26 | -4.57% | 15,496,180 |
| Feb 19, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.03 | -1.69% | 19,553,860 |
| Feb 18, 2026 | 18.00 | 18.10 | 17.70 | 17.80 | 17.33 | -1.11% | 10,536,490 |
| Feb 17, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 17.52 | 4.65% | 14,963,910 |
| Feb 16, 2026 | 17.10 | 17.30 | 17.00 | 17.20 | 16.74 | 0.58% | 3,693,785 |
| Feb 13, 2026 | 17.10 | 17.40 | 17.00 | 17.10 | 16.64 | - | 5,096,345 |
| Feb 12, 2026 | 16.60 | 17.10 | 16.50 | 17.10 | 16.64 | 3.01% | 9,388,853 |
| Feb 11, 2026 | 16.50 | 16.80 | 16.50 | 16.60 | 16.16 | 0.61% | 1,976,134 |
| Feb 10, 2026 | 16.70 | 16.70 | 16.40 | 16.50 | 16.06 | -1.79% | 5,960,023 |
| Feb 9, 2026 | 16.70 | 17.00 | 16.70 | 16.80 | 16.35 | 1.20% | 7,750,255 |
| Feb 6, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.16 | -0.60% | 5,648,898 |
| Feb 5, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.26 | -1.18% | 4,229,570 |
| Feb 4, 2026 | 16.90 | 16.90 | 16.60 | 16.90 | 16.45 | -0.59% | 1,357,699 |
| Feb 3, 2026 | 16.80 | 17.20 | 16.70 | 17.00 | 16.55 | 2.41% | 3,424,760 |
| Feb 2, 2026 | 17.30 | 17.30 | 16.30 | 16.60 | 16.16 | -3.49% | 13,855,020 |
| Jan 30, 2026 | 16.60 | 17.30 | 16.50 | 17.20 | 16.74 | 3.61% | 8,094,232 |
| Jan 29, 2026 | 16.40 | 16.70 | 16.40 | 16.60 | 16.16 | 0.61% | 1,296,169 |
| Jan 28, 2026 | 16.70 | 16.70 | 16.30 | 16.50 | 16.06 | -1.20% | 3,269,842 |
| Jan 27, 2026 | 16.30 | 16.80 | 16.30 | 16.70 | 16.26 | 2.45% | 3,502,629 |
| Jan 26, 2026 | 16.30 | 16.60 | 16.30 | 16.30 | 15.87 | - | 922,910 |
| Jan 23, 2026 | 16.80 | 16.90 | 16.30 | 16.30 | 15.87 | -2.98% | 3,213,941 |
| Jan 22, 2026 | 17.00 | 17.00 | 16.60 | 16.80 | 16.35 | -1.18% | 3,487,816 |
| Jan 21, 2026 | 16.50 | 17.10 | 16.50 | 17.00 | 16.55 | 3.03% | 7,471,267 |
| Jan 20, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 16.06 | 0.61% | 5,487,589 |
| Jan 19, 2026 | 16.40 | 16.50 | 16.00 | 16.40 | 15.96 | -0.61% | 3,851,016 |
| Jan 16, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 16.06 | 0.61% | 1,887,333 |
| Jan 15, 2026 | 15.70 | 16.50 | 15.60 | 16.40 | 15.96 | 3.14% | 5,578,042 |
| Jan 14, 2026 | 15.80 | 15.90 | 15.30 | 15.90 | 15.48 | 1.92% | 4,652,593 |
| Jan 13, 2026 | 16.10 | 16.20 | 15.50 | 15.60 | 15.18 | -3.70% | 6,025,596 |
| Jan 12, 2026 | 16.60 | 16.70 | 16.00 | 16.20 | 15.77 | -1.22% | 7,534,565 |
| Jan 9, 2026 | 16.30 | 16.60 | 16.30 | 16.40 | 15.96 | - | 1,792,903 |