i-Tail Corporation PCL (BKK:ITC)
Thailand · Delayed Price · Currency is THB 14.40
+0.30 (2.13%)
Aug 22, 2025, 4:39 PM ICT
i-Tail Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.20 | 14.70 | 14.00 | 14.40 | 14.40 | 2.13% | 7,476,559 |
| Aug 21, 2025 | 14.50 | 14.50 | 13.90 | 14.10 | 14.10 | -2.08% | 9,618,478 |
| Aug 20, 2025 | 13.90 | 14.40 | 13.80 | 14.40 | 14.40 | 2.13% | 4,435,843 |
| Aug 19, 2025 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | -0.70% | 5,870,943 |
| Aug 18, 2025 | 14.70 | 14.70 | 14.00 | 14.20 | 14.20 | -3.40% | 5,896,144 |
| Aug 15, 2025 | 14.60 | 14.80 | 14.40 | 14.70 | 14.70 | 0.68% | 6,838,386 |
| Aug 14, 2025 | 14.30 | 14.90 | 14.30 | 14.60 | 14.60 | 0.69% | 5,130,282 |
| Aug 13, 2025 | 14.60 | 14.60 | 14.20 | 14.50 | 14.50 | -1.36% | 7,144,016 |
| Aug 8, 2025 | 14.80 | 14.90 | 14.60 | 14.70 | 14.30 | - | 7,197,823 |
| Aug 7, 2025 | 14.90 | 15.10 | 14.60 | 14.70 | 14.30 | -2.00% | 8,301,905 |
| Aug 6, 2025 | 14.60 | 15.10 | 14.50 | 15.00 | 14.59 | 2.74% | 8,858,396 |
| Aug 5, 2025 | 14.10 | 14.80 | 14.10 | 14.60 | 14.20 | 5.80% | 11,822,088 |
| Aug 4, 2025 | 14.00 | 14.10 | 13.50 | 13.80 | 13.42 | -1.43% | 11,195,704 |
| Aug 1, 2025 | 14.90 | 14.90 | 13.80 | 14.00 | 13.62 | -4.76% | 19,827,403 |
| Jul 31, 2025 | 15.00 | 15.40 | 14.40 | 14.70 | 14.30 | -2.65% | 15,693,575 |
| Jul 30, 2025 | 13.70 | 15.10 | 13.50 | 15.10 | 14.69 | 10.22% | 22,837,332 |
| Jul 29, 2025 | 13.40 | 13.80 | 13.00 | 13.70 | 13.33 | 2.24% | 9,455,063 |
| Jul 25, 2025 | 13.00 | 13.40 | 12.90 | 13.40 | 13.04 | 2.29% | 10,030,219 |
| Jul 24, 2025 | 13.00 | 13.50 | 13.00 | 13.10 | 12.74 | 0.77% | 11,171,352 |
| Jul 23, 2025 | 12.40 | 13.00 | 12.40 | 13.00 | 12.65 | 5.69% | 4,753,638 |
| Jul 22, 2025 | 12.60 | 12.90 | 12.20 | 12.30 | 11.97 | -2.38% | 8,703,306 |
| Jul 21, 2025 | 12.60 | 12.70 | 12.30 | 12.60 | 12.26 | - | 4,145,174 |
| Jul 18, 2025 | 12.50 | 12.70 | 12.30 | 12.60 | 12.26 | 0.80% | 7,700,245 |
| Jul 17, 2025 | 12.60 | 12.80 | 12.30 | 12.50 | 12.16 | 0.81% | 8,455,920 |
| Jul 16, 2025 | 12.30 | 12.70 | 12.10 | 12.40 | 12.06 | 2.48% | 5,730,074 |
| Jul 15, 2025 | 11.90 | 12.40 | 11.90 | 12.10 | 11.77 | 0.83% | 8,742,872 |
| Jul 14, 2025 | 11.30 | 12.20 | 11.30 | 12.00 | 11.67 | 5.26% | 11,777,851 |
| Jul 11, 2025 | 11.50 | 11.70 | 11.30 | 11.40 | 11.09 | -0.87% | 5,182,382 |
| Jul 9, 2025 | 11.60 | 11.80 | 11.30 | 11.50 | 11.19 | -1.71% | 5,953,546 |
| Jul 8, 2025 | 11.30 | 11.80 | 11.10 | 11.70 | 11.38 | -3.31% | 22,366,816 |
| Jul 7, 2025 | 12.10 | 12.40 | 11.80 | 12.10 | 11.77 | -3.20% | 12,927,810 |
| Jul 4, 2025 | 13.30 | 13.40 | 12.40 | 12.50 | 12.16 | -5.30% | 12,906,743 |
| Jul 3, 2025 | 12.70 | 13.30 | 12.50 | 13.20 | 12.84 | 3.12% | 25,526,528 |
| Jul 2, 2025 | 12.10 | 12.90 | 12.00 | 12.80 | 12.45 | 4.92% | 21,479,256 |
| Jul 1, 2025 | 11.60 | 12.30 | 11.40 | 12.20 | 11.87 | 5.17% | 24,981,895 |
| Jun 30, 2025 | 11.20 | 11.70 | 11.00 | 11.60 | 11.28 | 6.42% | 30,594,100 |
| Jun 27, 2025 | 11.00 | 11.20 | 10.50 | 10.90 | 10.60 | - | 10,535,727 |
| Jun 26, 2025 | 10.70 | 11.10 | 10.70 | 10.90 | 10.60 | 0.93% | 6,112,045 |
| Jun 25, 2025 | 10.40 | 11.00 | 10.30 | 10.80 | 10.51 | 1.89% | 6,878,691 |
| Jun 24, 2025 | 10.50 | 10.60 | 10.10 | 10.60 | 10.31 | 4.95% | 8,591,702 |
| Jun 23, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 9.83 | -0.98% | 5,997,548 |
| Jun 20, 2025 | 10.40 | 10.70 | 10.20 | 10.20 | 9.92 | -2.86% | 5,626,897 |
| Jun 19, 2025 | 10.80 | 11.00 | 10.40 | 10.50 | 10.21 | -4.55% | 7,702,180 |
| Jun 18, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 10.70 | -2.65% | 5,414,290 |
| Jun 17, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 10.99 | -1.74% | 3,173,399 |
| Jun 16, 2025 | 11.60 | 11.70 | 11.40 | 11.50 | 11.19 | -2.54% | 2,974,339 |
| Jun 13, 2025 | 11.00 | 12.00 | 11.00 | 11.80 | 11.48 | 7.27% | 12,556,191 |
| Jun 12, 2025 | 11.20 | 11.30 | 11.00 | 11.00 | 10.70 | -1.79% | 4,955,176 |
| Jun 11, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 10.90 | -3.45% | 8,441,959 |
| Jun 10, 2025 | 11.50 | 11.80 | 11.20 | 11.60 | 11.28 | - | 11,647,885 |