i-Tail Corporation PCL (BKK:ITC)
Thailand · Delayed Price · Currency is THB 16.20
-0.20 (-1.22%)
May 22, 2026, 4:36 PM ICT
i-Tail Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 3,943,983 |
| May 21, 2026 | 16.20 | 16.70 | 16.10 | 16.40 | 16.40 | 1.86% | 12,521,650 |
| May 20, 2026 | 16.00 | 16.30 | 15.90 | 16.10 | 16.10 | 0.63% | 4,637,423 |
| May 19, 2026 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | 0.63% | 3,147,780 |
| May 18, 2026 | 16.10 | 16.20 | 15.80 | 15.90 | 15.90 | -1.24% | 3,301,364 |
| May 15, 2026 | 16.10 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 2,533,167 |
| May 14, 2026 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | 0.62% | 7,194,431 |
| May 13, 2026 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | 1.90% | 3,190,223 |
| May 12, 2026 | 15.90 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | 4,907,885 |
| May 11, 2026 | 16.10 | 16.10 | 15.80 | 16.00 | 16.00 | -1.23% | 7,112,388 |
| May 8, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | - | 4,449,702 |
| May 7, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.22% | 4,832,510 |
| May 6, 2026 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | - | 6,613,739 |
| May 5, 2026 | 17.10 | 17.10 | 16.30 | 16.40 | 16.40 | -3.53% | 8,330,020 |
| Apr 30, 2026 | 16.30 | 17.00 | 16.00 | 17.00 | 17.00 | 4.29% | 21,435,110 |
| Apr 29, 2026 | 15.10 | 16.70 | 15.00 | 16.30 | 16.30 | 8.67% | 33,979,350 |
| Apr 28, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 2,852,043 |
| Apr 27, 2026 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | -0.66% | 4,548,020 |
| Apr 24, 2026 | 14.70 | 15.20 | 14.60 | 15.10 | 15.10 | 2.03% | 7,398,981 |
| Apr 23, 2026 | 14.90 | 14.90 | 14.40 | 14.80 | 14.80 | - | 5,333,407 |
| Apr 22, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.99% | 5,860,919 |
| Apr 21, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 3,404,196 |
| Apr 20, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - | 2,810,863 |
| Apr 17, 2026 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | 0.67% | 3,991,198 |
| Apr 16, 2026 | 15.30 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 7,001,783 |
| Apr 10, 2026 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 2.68% | 3,991,357 |
| Apr 9, 2026 | 15.40 | 15.40 | 14.70 | 14.90 | 14.90 | -3.25% | 5,597,835 |
| Apr 8, 2026 | 16.00 | 16.00 | 15.10 | 15.40 | 15.40 | -2.53% | 8,303,610 |
| Apr 7, 2026 | 15.60 | 15.90 | 15.50 | 15.80 | 15.80 | 0.64% | 1,317,869 |
| Apr 3, 2026 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 3,105,160 |
| Apr 2, 2026 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | - | 4,298,487 |
| Apr 1, 2026 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | 0.63% | 5,880,908 |
| Mar 31, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 5,290,794 |
| Mar 30, 2026 | 15.10 | 15.90 | 15.10 | 15.70 | 15.70 | 3.97% | 6,879,379 |
| Mar 27, 2026 | 14.40 | 15.40 | 14.40 | 15.10 | 15.10 | 4.86% | 17,443,570 |
| Mar 26, 2026 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 3,293,548 |
| Mar 25, 2026 | 14.10 | 14.70 | 14.00 | 14.60 | 14.60 | 4.29% | 9,004,493 |
| Mar 24, 2026 | 13.90 | 14.20 | 13.70 | 14.00 | 14.00 | 0.72% | 4,772,845 |
| Mar 23, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | -1.42% | 3,506,289 |
| 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 |