International Network System PCL (BKK:ITNS)
Thailand · Delayed Price · Currency is THB 1.860
+0.060 (3.33%)
Jul 17, 2026, 4:39 PM ICT
BKK:ITNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.82 | 1.93 | 1.82 | 1.86 | 1.86 | 3.33% | 1,197,000 |
| Jul 16, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 117,901 |
| Jul 15, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 188,210 |
| Jul 14, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 317,301 |
| Jul 13, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | - | 132,800 |
| Jul 10, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | 636,700 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 153,010 |
| Jul 8, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 143,400 |
| Jul 7, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 315,811 |
| Jul 6, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 76,401 |
| Jul 3, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 88,100 |
| Jul 2, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 111,500 |
| Jul 1, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 39,000 |
| Jun 30, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 63,100 |
| Jun 29, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 134,420 |
| Jun 26, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 119,900 |
| Jun 25, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.72% | 134,200 |
| Jun 24, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | -0.57% | 126,600 |
| Jun 23, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 18,900 |
| Jun 22, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 91,100 |
| Jun 19, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 103,700 |
| Jun 18, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.56% | 10,700 |
| Jun 17, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | - | 15,102 |
| Jun 16, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 64,301 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 60,800 |
| Jun 12, 2026 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | 2.87% | 206,300 |
| Jun 11, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.58% | 7,900 |
| Jun 10, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 24,200 |
| Jun 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 30,400 |
| Jun 8, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 46,400 |
| Jun 5, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 94,300 |
| Jun 4, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 23,656 |
| Jun 2, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 52,900 |
| May 29, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 62,900 |
| May 28, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 76,947 |
| May 27, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 62,502 |
| May 26, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.73% | 106,248 |
| May 25, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 136,305 |
| May 22, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 1.78% | 27,600 |
| May 21, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 25,700 |
| May 20, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 95,000 |
| 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 |