International Network System PCL (BKK:ITNS)
Thailand · Delayed Price · Currency is THB 1.680
+0.010 (0.60%)
May 20, 2026, 10:09 AM ICT
BKK:ITNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | 195,400 |
| May 18, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 94,500 |
| May 15, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 40,600 |
| May 14, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 1.20% | 42,400 |
| May 13, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | - | 310,800 |
| May 12, 2026 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | -14.43% | 1,215,325 |
| May 11, 2026 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 97,827 |
| May 8, 2026 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | - | 332,000 |
| May 7, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 155,302 |
| May 6, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 82,700 |
| May 5, 2026 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | -2.00% | 155,621 |
| Apr 30, 2026 | 1.87 | 2.02 | 1.87 | 2.00 | 2.00 | 6.95% | 131,331 |
| Apr 29, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 67,300 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 31,300 |
| Apr 27, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | -1.06% | 43,100 |
| Apr 24, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 101,900 |
| Apr 23, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 19,500 |
| Apr 22, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 67,037 |
| Apr 21, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | - | 70,900 |
| Apr 20, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | - | 137,400 |
| Apr 17, 2026 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 48,349 |
| Apr 16, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 1.66% | 71,128 |
| Apr 10, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 157,472 |
| Apr 9, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 60,900 |
| Apr 8, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 140,851 |
| Apr 7, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -1.12% | 145,000 |
| Apr 3, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | - | 95,902 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | - | 135,000 |
| Apr 1, 2026 | 1.73 | 1.79 | 1.71 | 1.78 | 1.78 | 3.49% | 170,500 |
| Mar 31, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 67,910 |
| Mar 30, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | -1.16% | 128,901 |
| Mar 27, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | - | 63,100 |
| Mar 26, 2026 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 94,100 |
| Mar 25, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 41,700 |
| Mar 24, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | - | 15,700 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 79,330 |
| Mar 20, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 25,800 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.67 | 1.73 | 1.73 | 0.58% | 168,800 |
| Mar 18, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 13,902 |
| Mar 17, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | - | 53,671 |
| Mar 16, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | -1.15% | 16,614 |
| Mar 13, 2026 | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | 1.16% | 54,114 |
| Mar 12, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 25,129 |
| Mar 11, 2026 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 190,118 |
| Mar 10, 2026 | 1.67 | 1.75 | 1.60 | 1.74 | 1.74 | 5.45% | 199,401 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.55 | 1.65 | 1.65 | -0.60% | 61,615 |
| Mar 6, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 73,701 |
| Mar 5, 2026 | 1.69 | 1.77 | 1.68 | 1.72 | 1.72 | 1.78% | 236,500 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.54 | 1.69 | 1.69 | -5.06% | 1,121,161 |
| Mar 2, 2026 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | -11.00% | 1,172,175 |