Italian-Thai Development PCL (BKK:ITD)
Thailand · Delayed Price · Currency is THB 0.4000
+0.0400 (11.11%)
Sep 12, 2025, 4:36 PM ICT
BKK:ITD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.36 | 0.42 | 0.32 | 0.40 | 0.40 | 11.11% | 99,022,134 |
| Sep 11, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | - | 17,522,934 |
| Sep 10, 2025 | 0.33 | 0.39 | 0.32 | 0.36 | 0.36 | 20.00% | 106,761,544 |
| Sep 9, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 30.43% | 37,833,562 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,844,021 |
| Sep 5, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 4,051,102 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,274,241 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 2,184,032 |
| Sep 2, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 2,718,389 |
| Sep 1, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,986,909 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,921,700 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,170,204 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,337,797 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,184,501 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,530,550 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,448,730 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 6,425,201 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,135,396 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,569,320 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,500,265 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 7,734,867 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 7,651,460 |
| Aug 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 12,193,048 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,181,763 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,664,800 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,249,970 |
| Aug 4, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 7,642,118 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 5,417,123 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,682,558 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 4,286,845 |
| Jul 29, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 5,621,706 |
| Jul 25, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 14.29% | 14,640,445 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 9,362,471 |
| Jul 23, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 21.05% | 19,799,292 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 17,762,175 |
| Jul 21, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 14,646,364 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,113,390 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 4,497,785 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | 0.22 | -8.33% | 25,647,417 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,567,091 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 13,113,601 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 4,313,429 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 16,893,817 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 2,858,041 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,868,998 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,776,724 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,592,546 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 397,609 |
| Jul 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 507,804 |