International Network System PCL (BKK:ITNS)
Thailand · Delayed Price · Currency is THB 2.500
+0.060 (2.46%)
Sep 3, 2026, 4:36 PM ICT
BKK:ITNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.50 | 2.56 | 2.48 | 2.50 | 2.50 | 2.46% | 1,663,713 |
| Sep 2, 2026 | 2.26 | 2.66 | 2.26 | 2.44 | 2.44 | 7.96% | 12,445,718 |
| Sep 1, 2026 | 1.82 | 2.32 | 1.80 | 2.26 | 2.26 | 24.18% | 10,722,139 |
| Aug 31, 2026 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | 3.41% | 493,000 |
| Aug 28, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 192,202 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 38,900 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 27,200 |
| Aug 25, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 132,200 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 393,600 |
| Aug 21, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 91,600 |
| Aug 20, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 1,700 |
| Aug 19, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 304,600 |
| Aug 18, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | - | 75,400 |
| Aug 17, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 316,202 |
| Aug 14, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -2.16% | 508,724 |
| Aug 13, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 62,000 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 91,200 |
| Aug 10, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 127,626 |
| Aug 7, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 55,405 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 8,705 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 47,300 |
| Aug 4, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 314,700 |
| Aug 3, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 45,200 |
| Jul 31, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | - | 74,556 |
| Jul 30, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 69,300 |
| Jul 27, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 52,300 |
| Jul 24, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 77,300 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - | 77,209 |
| Jul 22, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | - | 259,000 |
| Jul 21, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | - | 196,300 |
| Jul 20, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 113,601 |
| 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 |