ITOCHU Corporation (BKK:ITOCHU19)
Thailand · Delayed Price · Currency is THB 6.65
+0.05 (0.76%)
At close: Nov 14, 2025
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -3.82% | 373,555 |
| Nov 17, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -1.50% | 411,887 |
| Nov 14, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 2,527 |
| Nov 13, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | -1.49% | 111,835 |
| Nov 12, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 20,409 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | -1.49% | 5,035 |
| Nov 10, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 17,869 |
| Nov 7, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 214,144 |
| Nov 6, 2025 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | 2.27% | 1,203,624 |
| Nov 5, 2025 | 6.25 | 6.60 | 6.25 | 6.60 | 6.60 | 4.76% | 62,251 |
| Nov 4, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | 59,931 |
| Nov 3, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 5,141 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | -0.79% | 24,182 |
| Oct 30, 2025 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 253,486 |
| Oct 29, 2025 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | -1.57% | 74,098 |
| Oct 28, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 99,142 |
| Oct 27, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 2.38% | 431,256 |
| Oct 24, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 213,924 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 86,390 |
| Oct 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | 11,880 |
| Oct 20, 2025 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 2.50% | 146,748 |
| Oct 17, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 8,177 |
| Oct 16, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 4,335 |
| Oct 15, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 18,850 |
| Oct 14, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -2.44% | 650,290 |
| Oct 10, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | -1.60% | 429,895 |
| Oct 9, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 521,409 |
| Oct 8, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 132,466 |
| Oct 7, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 40,487 |
| Oct 6, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 390,599 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 29,459 |
| Oct 2, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | - | 447,520 |
| Oct 1, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 989,136 |
| Sep 30, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 2,109 |
| Sep 29, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | -2.38% | 28,962 |
| Sep 26, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.24 | 1.61% | 7,041 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.14 | -0.80% | 4,677 |
| Sep 24, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.19 | -0.79% | 16,541 |
| Sep 23, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.24 | - | 32,277 |
| Sep 22, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.24 | - | 8,602 |
| Sep 19, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.24 | - | 20,757 |
| Sep 18, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.24 | 1.61% | 206,677 |
| Sep 17, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.14 | -0.80% | 7,179 |
| Sep 16, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.19 | 0.81% | 38,233 |
| Sep 15, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.14 | -0.80% | 13,529 |
| Sep 12, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.19 | 0.81% | 22,654 |
| Sep 11, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.14 | -0.80% | 38,523 |
| Sep 10, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.19 | - | 13,488 |
| Sep 9, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.19 | -1.57% | 45,593 |
| Sep 8, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.29 | 1.60% | 256,572 |