i-Tail Corporation PCL (BKK:ITC)
Thailand · Delayed Price · Currency is THB 15.10
-0.60 (-3.82%)
At close: Dec 30, 2025
i-Tail Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15.60 | 15.60 | 14.80 | 15.10 | 15.10 | -3.82% | 20,927,680 |
| Dec 29, 2025 | 15.80 | 16.10 | 15.60 | 15.70 | 15.70 | -1.88% | 3,426,949 |
| Dec 26, 2025 | 16.20 | 16.30 | 15.90 | 16.00 | 16.00 | -1.23% | 1,389,464 |
| Dec 25, 2025 | 16.00 | 16.50 | 16.00 | 16.20 | 16.20 | 1.25% | 4,807,931 |
| Dec 24, 2025 | 15.80 | 16.10 | 15.70 | 16.00 | 16.00 | 1.27% | 3,449,040 |
| Dec 23, 2025 | 15.80 | 16.10 | 15.70 | 15.80 | 15.80 | - | 8,393,442 |
| Dec 22, 2025 | 15.80 | 15.90 | 15.50 | 15.80 | 15.80 | 0.64% | 5,204,512 |
| Dec 19, 2025 | 15.60 | 15.90 | 15.50 | 15.70 | 15.70 | 0.64% | 4,630,860 |
| Dec 18, 2025 | 15.20 | 15.60 | 14.90 | 15.60 | 15.60 | 1.96% | 11,165,190 |
| Dec 17, 2025 | 15.40 | 15.50 | 15.00 | 15.30 | 15.30 | 0.66% | 8,024,643 |
| Dec 16, 2025 | 15.40 | 15.40 | 14.80 | 15.20 | 15.20 | -3.18% | 12,060,700 |
| Dec 15, 2025 | 15.50 | 15.80 | 15.40 | 15.70 | 15.70 | 1.29% | 2,551,127 |
| Dec 12, 2025 | 15.60 | 15.80 | 15.50 | 15.50 | 15.50 | - | 1,497,739 |
| Dec 11, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -2.52% | 2,506,488 |
| Dec 9, 2025 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 1,468,965 |
| Dec 8, 2025 | 16.40 | 16.50 | 15.90 | 15.90 | 15.90 | -3.64% | 2,622,728 |
| Dec 4, 2025 | 16.20 | 16.50 | 16.10 | 16.50 | 16.50 | 1.85% | 3,565,826 |
| Dec 3, 2025 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | - | 3,620,770 |
| Dec 2, 2025 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -1.82% | 2,744,639 |
| Dec 1, 2025 | 16.40 | 16.50 | 16.10 | 16.50 | 16.50 | 0.61% | 2,263,251 |
| Nov 28, 2025 | 15.90 | 16.50 | 15.90 | 16.40 | 16.40 | 3.14% | 3,355,344 |
| Nov 27, 2025 | 16.10 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 2,258,054 |
| Nov 26, 2025 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -3.61% | 1,999,476 |
| Nov 25, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | 771,896 |
| Nov 24, 2025 | 16.30 | 16.80 | 16.10 | 16.80 | 16.80 | 2.44% | 1,536,736 |
| Nov 21, 2025 | 16.80 | 16.90 | 16.10 | 16.40 | 16.40 | -2.96% | 3,156,598 |
| Nov 20, 2025 | 17.20 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 3,255,043 |
| Nov 19, 2025 | 16.60 | 17.00 | 16.50 | 17.00 | 17.00 | 2.41% | 2,953,437 |
| Nov 18, 2025 | 16.70 | 16.90 | 16.60 | 16.60 | 16.60 | -0.60% | 3,307,809 |
| Nov 17, 2025 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 3,000,452 |
| Nov 14, 2025 | 17.10 | 17.20 | 16.50 | 16.50 | 16.50 | -2.94% | 8,560,642 |
| Nov 13, 2025 | 17.10 | 17.50 | 16.80 | 17.00 | 17.00 | -0.58% | 13,973,950 |
| Nov 12, 2025 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 2,937,586 |
| Nov 11, 2025 | 17.30 | 17.50 | 17.10 | 17.20 | 17.20 | -1.15% | 4,342,231 |
| Nov 10, 2025 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 1.75% | 3,669,963 |
| Nov 7, 2025 | 17.20 | 17.40 | 17.10 | 17.10 | 17.10 | -1.16% | 4,069,211 |
| Nov 6, 2025 | 17.20 | 17.40 | 16.90 | 17.30 | 17.30 | 1.17% | 3,615,367 |
| Nov 5, 2025 | 17.20 | 17.40 | 16.90 | 17.10 | 17.10 | -0.58% | 6,862,769 |
| Nov 4, 2025 | 17.20 | 17.40 | 17.00 | 17.20 | 17.20 | - | 6,762,192 |
| Nov 3, 2025 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | - | 1,756,781 |
| Oct 31, 2025 | 17.20 | 17.50 | 16.90 | 17.20 | 17.20 | - | 5,323,344 |
| Oct 30, 2025 | 16.90 | 17.40 | 16.90 | 17.20 | 17.20 | 1.18% | 7,308,073 |
| Oct 29, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -3.41% | 1,837,645 |
| Oct 28, 2025 | 17.50 | 17.60 | 17.20 | 17.60 | 17.60 | 0.57% | 2,941,192 |
| Oct 27, 2025 | 17.00 | 17.60 | 17.00 | 17.50 | 17.50 | 3.55% | 4,221,914 |
| Oct 24, 2025 | 17.00 | 17.30 | 16.90 | 16.90 | 16.90 | - | 2,627,864 |
| Oct 22, 2025 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | - | 3,545,979 |
| Oct 21, 2025 | 17.10 | 17.20 | 16.90 | 16.90 | 16.90 | -1.17% | 2,972,037 |
| Oct 20, 2025 | 17.50 | 17.70 | 17.10 | 17.10 | 17.10 | -1.72% | 2,372,481 |
| Oct 17, 2025 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | -0.57% | 6,719,001 |