International Network System PCL (BKK:ITNS)
Thailand · Delayed Price · Currency is THB 1.780
-0.220 (-11.00%)
Mar 2, 2026, 4:35 PM ICT
BKK:ITNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 1,049,646 |
| Feb 26, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 515,250 |
| Feb 25, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 317,801 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 797,502 |
| Feb 23, 2026 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | 1.51% | 597,651 |
| Feb 20, 2026 | 2.04 | 2.08 | 1.99 | 1.99 | 1.99 | -2.45% | 1,531,854 |
| Feb 19, 2026 | 2.00 | 2.20 | 1.90 | 2.04 | 2.04 | 16.57% | 7,247,312 |
| Feb 18, 2026 | 1.76 | 1.77 | 1.69 | 1.75 | 1.75 | 3.55% | 120,000 |
| Feb 17, 2026 | 1.68 | 1.70 | 1.62 | 1.69 | 1.69 | -0.59% | 150,600 |
| Feb 16, 2026 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | - | 112,001 |
| Feb 13, 2026 | 1.66 | 1.70 | 1.57 | 1.70 | 1.70 | 5.59% | 123,300 |
| Feb 12, 2026 | 1.54 | 1.70 | 1.54 | 1.61 | 1.61 | 3.21% | 775,000 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 57,201 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 56,400 |
| Feb 9, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 279,400 |
| Feb 6, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 15,600 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 101,600 |
| Feb 4, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | - | 81,800 |
| Feb 3, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 62,100 |
| Feb 2, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 46,500 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 12,000 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 48,000 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 6,600 |
| Jan 27, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 27,109 |
| Jan 26, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 54,600 |
| Jan 23, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.67% | 47,700 |
| Jan 22, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 91,500 |
| Jan 21, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 47,700 |
| Jan 20, 2026 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | 1.37% | 175,601 |
| Jan 19, 2026 | 1.50 | 1.56 | 1.46 | 1.46 | 1.46 | -3.95% | 331,300 |
| Jan 16, 2026 | 1.53 | 1.56 | 1.48 | 1.52 | 1.52 | 0.66% | 87,300 |
| Jan 15, 2026 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 77,100 |
| Jan 14, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | -1.96% | 67,542 |
| Jan 13, 2026 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 76,100 |
| Jan 12, 2026 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | -0.66% | 100,300 |
| Jan 9, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 72,700 |
| Jan 8, 2026 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | - | 172,000 |
| Jan 7, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 40,600 |
| Jan 6, 2026 | 1.56 | 1.57 | 1.48 | 1.52 | 1.52 | -2.56% | 178,500 |
| Jan 5, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 33,300 |
| Dec 30, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 28,300 |
| Dec 29, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 1,700 |
| Dec 26, 2025 | 1.54 | 1.59 | 1.48 | 1.54 | 1.54 | - | 61,000 |
| Dec 25, 2025 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | - | 38,800 |
| Dec 24, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 20,900 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 10,900 |
| Dec 22, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | - | 27,400 |
| Dec 19, 2025 | 1.55 | 1.56 | 1.45 | 1.54 | 1.54 | -0.65% | 35,111 |
| Dec 18, 2025 | 1.53 | 1.58 | 1.49 | 1.55 | 1.55 | 3.33% | 3,200 |
| Dec 17, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | - | 42,100 |