i-Tail Corporation PCL (BKK:ITC)
Thailand · Delayed Price · Currency is THB 16.70
+0.10 (0.60%)
Nov 19, 2025, 3:44 PM ICT
i-Tail Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 17.00 | 17.70 | 17.00 | 17.50 | 17.50 | 3.55% | 9,838,756 |
| Oct 15, 2025 | 16.40 | 16.90 | 16.30 | 16.90 | 16.90 | 4.32% | 9,702,917 |
| Oct 14, 2025 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | 8,622,502 |
| Oct 10, 2025 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | - | 5,310,015 |
| Oct 9, 2025 | 16.20 | 16.60 | 16.10 | 16.60 | 16.60 | 3.75% | 5,229,030 |
| Oct 8, 2025 | 16.20 | 16.30 | 15.90 | 16.00 | 16.00 | -1.23% | 4,278,586 |
| Oct 7, 2025 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 1.89% | 5,055,614 |
| Oct 6, 2025 | 16.10 | 16.40 | 15.80 | 15.90 | 15.90 | -0.62% | 9,727,848 |
| Oct 3, 2025 | 15.60 | 16.20 | 15.50 | 16.00 | 16.00 | 3.23% | 6,920,230 |
| Oct 2, 2025 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | 6,456,651 |
| Oct 1, 2025 | 15.80 | 16.10 | 15.60 | 15.60 | 15.60 | -0.64% | 6,898,186 |
| Sep 30, 2025 | 15.70 | 16.00 | 15.50 | 15.70 | 15.70 | - | 5,352,037 |
| Sep 29, 2025 | 15.90 | 16.00 | 15.50 | 15.70 | 15.70 | -1.26% | 4,705,543 |
| Sep 26, 2025 | 15.10 | 16.00 | 15.00 | 15.90 | 15.90 | 5.30% | 11,899,400 |
| Sep 25, 2025 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 1.34% | 6,251,282 |
| Sep 24, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | - | 8,698,544 |
| Sep 23, 2025 | 15.20 | 15.30 | 14.80 | 14.90 | 14.90 | -2.61% | 4,076,508 |
| Sep 22, 2025 | 15.60 | 15.70 | 15.20 | 15.30 | 15.30 | -0.65% | 4,643,755 |
| Sep 19, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 3,616,631 |
| Sep 18, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 6,261,090 |
| Sep 17, 2025 | 16.00 | 16.20 | 15.70 | 15.70 | 15.70 | -1.26% | 6,837,950 |
| Sep 16, 2025 | 15.50 | 15.90 | 15.40 | 15.90 | 15.90 | 2.58% | 8,578,951 |
| Sep 15, 2025 | 15.10 | 15.60 | 14.80 | 15.50 | 15.50 | 2.65% | 8,454,531 |
| Sep 12, 2025 | 14.60 | 15.20 | 14.60 | 15.10 | 15.10 | 3.42% | 9,798,465 |
| Sep 11, 2025 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | -0.68% | 5,929,236 |
| Sep 10, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 8,183,770 |
| Sep 9, 2025 | 14.90 | 14.90 | 14.40 | 14.80 | 14.80 | - | 11,926,640 |
| Sep 8, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 5,709,549 |