International Network System PCL (BKK:ITNS)
Thailand · Delayed Price · Currency is THB 1.840
-0.010 (-0.54%)
Aug 11, 2026, 11:55 AM ICT
BKK:ITNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |