i-Tail Corporation PCL (BKK:ITC)
Thailand · Delayed Price · Currency is THB 17.30
-0.20 (-1.14%)
Aug 31, 2026, 4:37 PM ICT
i-Tail Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 17.60 | 17.70 | 17.30 | 17.40 | - | -0.57% | 699,100 |
| 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 |
| Jul 7, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.08 | -1.78% | 7,189,155 |
| Jul 6, 2026 | 16.60 | 17.20 | 16.50 | 16.90 | 16.37 | 1.81% | 14,414,230 |
| Jul 3, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.08 | -0.60% | 7,186,242 |
| Jul 2, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.18 | 1.21% | 11,709,080 |
| Jul 1, 2026 | 16.10 | 16.50 | 16.00 | 16.50 | 15.98 | 2.48% | 9,211,866 |
| Jun 30, 2026 | 16.30 | 16.40 | 16.10 | 16.10 | 15.59 | -1.23% | 4,810,204 |
| Jun 29, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 15.79 | 0.62% | 4,467,124 |
| Jun 26, 2026 | 16.30 | 16.50 | 16.20 | 16.20 | 15.69 | -0.61% | 4,508,228 |
| Jun 25, 2026 | 16.70 | 16.80 | 16.20 | 16.30 | 15.79 | -1.81% | 28,984,458 |
| Jun 24, 2026 | 16.10 | 16.70 | 16.00 | 16.60 | 16.08 | 3.75% | 11,516,045 |
| Jun 23, 2026 | 16.30 | 16.40 | 16.00 | 16.00 | 15.50 | -1.84% | 4,845,394 |
| Jun 22, 2026 | 16.40 | 16.50 | 16.20 | 16.30 | 15.79 | -1.21% | 4,654,064 |
| Jun 19, 2026 | 16.30 | 16.60 | 16.20 | 16.50 | 15.98 | 1.23% | 7,596,150 |
| Jun 18, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 15.79 | -1.21% | 3,468,162 |