i-Tail Corporation PCL (BKK:ITC)
Thailand · Delayed Price · Currency is THB 16.70
-1.00 (-5.65%)
Sep 18, 2026, 4:37 PM ICT
i-Tail Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.50 | 17.60 | 16.70 | 16.70 | 16.70 | -5.65% | 24,127,382 |
| Sep 17, 2026 | 16.70 | 17.80 | 16.70 | 17.70 | 17.70 | 7.27% | 23,488,399 |
| Sep 16, 2026 | 16.60 | 16.80 | 16.50 | 16.50 | 16.50 | -0.60% | 1,676,437 |
| Sep 15, 2026 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | - | 2,150,779 |
| Sep 14, 2026 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | - | 3,659,426 |
| Sep 11, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 3,357,404 |
| Sep 10, 2026 | 16.70 | 16.90 | 16.60 | 16.80 | 16.80 | - | 3,194,654 |
| Sep 9, 2026 | 17.30 | 17.30 | 16.70 | 16.80 | 16.80 | -2.89% | 16,895,559 |
| Sep 8, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | - | 923,579 |
| Sep 7, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 1,250,764 |
| Sep 4, 2026 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 2,727,153 |
| Sep 3, 2026 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | - | 3,820,825 |
| Sep 2, 2026 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | - | 1,916,623 |
| Sep 1, 2026 | 17.30 | 17.60 | 17.30 | 17.30 | 17.30 | - | 3,649,309 |
| Aug 31, 2026 | 17.60 | 17.70 | 17.00 | 17.30 | 17.30 | -1.14% | 12,304,240 |
| Aug 28, 2026 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 8,472,823 |
| Aug 27, 2026 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | - | 2,041,575 |
| Aug 26, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 2,556,872 |
| Aug 25, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | -0.56% | 6,332,487 |
| Aug 24, 2026 | 17.60 | 17.90 | 17.50 | 17.80 | 17.80 | 1.14% | 11,775,712 |
| Aug 21, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | -0.56% | 7,585,206 |
| Aug 20, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 1.72% | 14,327,240 |
| Aug 19, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | - | 4,821,582 |
| Aug 18, 2026 | 17.50 | 17.70 | 17.30 | 17.40 | 17.40 | - | 10,262,290 |
| Aug 17, 2026 | 16.90 | 17.60 | 16.80 | 17.40 | 17.40 | 2.96% | 9,710,749 |
| Aug 14, 2026 | 17.30 | 17.30 | 16.70 | 16.90 | 16.90 | -2.31% | 6,158,831 |
| Aug 13, 2026 | 17.10 | 17.50 | 17.00 | 17.30 | 17.30 | 1.17% | 9,027,030 |
| Aug 11, 2026 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 0.88% | 9,010,589 |
| Aug 10, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 16.95 | -0.57% | 10,093,063 |
| Aug 7, 2026 | 17.50 | 17.80 | 17.50 | 17.60 | 17.05 | 0.57% | 8,498,095 |
| Aug 6, 2026 | 17.60 | 17.70 | 17.40 | 17.50 | 16.95 | -0.57% | 10,344,323 |
| Aug 5, 2026 | 18.00 | 18.20 | 17.60 | 17.60 | 17.05 | -2.22% | 9,767,495 |
| Aug 4, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 17.43 | - | 6,844,538 |
| Aug 3, 2026 | 17.50 | 18.00 | 17.40 | 18.00 | 17.43 | 2.86% | 12,619,720 |
| Jul 31, 2026 | 17.60 | 17.80 | 17.40 | 17.50 | 16.95 | 1.16% | 16,282,125 |
| Jul 30, 2026 | 16.90 | 17.40 | 16.60 | 17.30 | 16.76 | 1.76% | 21,713,202 |
| Jul 27, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 16.47 | -1.73% | 14,195,866 |
| Jul 24, 2026 | 17.20 | 17.40 | 16.80 | 17.30 | 16.76 | - | 23,012,562 |
| Jul 23, 2026 | 16.30 | 17.30 | 16.20 | 17.30 | 16.76 | 6.13% | 50,637,833 |
| Jul 22, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 15.79 | -1.21% | 8,442,275 |
| Jul 21, 2026 | 16.40 | 16.60 | 16.20 | 16.50 | 15.98 | 1.85% | 14,839,248 |
| Jul 20, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 15.69 | - | 7,140,824 |
| Jul 17, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 15.69 | -0.61% | 4,090,959 |
| Jul 16, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 15.79 | 1.24% | 7,222,853 |
| Jul 15, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 15.59 | 0.62% | 5,125,747 |
| Jul 14, 2026 | 16.10 | 16.30 | 16.00 | 16.00 | 15.50 | -1.23% | 11,560,006 |
| Jul 13, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 15.69 | 0.62% | 8,393,338 |
| Jul 10, 2026 | 17.00 | 17.00 | 15.90 | 16.10 | 15.59 | -4.73% | 41,286,481 |
| Jul 9, 2026 | 16.30 | 17.00 | 16.20 | 16.90 | 16.37 | 4.32% | 10,151,176 |
| Jul 8, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 15.69 | -2.41% | 11,095,740 |