International Network System PCL (BKK:ITNS)
Thailand · Delayed Price · Currency is THB 1.510
-0.020 (-1.32%)
Jan 28, 2026, 11:44 AM ICT
BKK:ITNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 22,400 |
| Dec 15, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 23,202 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 36,400 |
| Dec 11, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 29,800 |
| Dec 9, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,400 |
| Dec 8, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 8,900 |
| Dec 4, 2025 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | 19,500 |
| Dec 3, 2025 | 1.46 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 9,100 |
| Dec 2, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 54,300 |
| Dec 1, 2025 | 1.54 | 1.56 | 1.44 | 1.50 | 1.50 | -3.23% | 349,456 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 16,600 |
| Nov 27, 2025 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 3.31% | 36,500 |
| Nov 26, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 2,700 |
| Nov 25, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 800 |
| Nov 24, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | 2,200 |
| Nov 21, 2025 | 1.54 | 1.55 | 1.46 | 1.52 | 1.52 | -0.65% | 73,900 |
| Nov 20, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | -1.29% | 5,400 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.48 | 1.55 | 1.55 | -0.64% | 88,100 |
| Nov 18, 2025 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 1.30% | 8,400 |
| Nov 17, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | - | 5,200 |
| Nov 14, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | 38,300 |
| Nov 13, 2025 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | 1.97% | 36,101 |
| Nov 12, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 2.01% | 58,500 |