BKK:ITOCHU19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	6.85	6.85	6.75	6.75	6.75	-1.46%	2,293
Jul 23, 2026	6.80	6.85	6.80	6.85	6.85	0.74%	34,946
Jul 22, 2026	6.80	6.85	6.80	6.80	6.80	0.74%	71,233
Jul 21, 2026	6.70	6.75	6.70	6.75	6.75	3.05%	48,222
Jul 20, 2026	6.55	6.60	6.55	6.55	6.55	-0.76%	277
Jul 17, 2026	6.60	6.60	6.50	6.60	6.60	-0.75%	49,672
Jul 16, 2026	6.60	6.70	6.60	6.65	6.65	-0.75%	14,570
Jul 15, 2026	6.65	6.70	6.60	6.70	6.70	1.52%	49,323
Jul 14, 2026	6.55	6.60	6.55	6.60	6.60	2.33%	5,469
Jul 13, 2026	6.50	6.50	6.40	6.45	6.45	-0.77%	10,084
Jul 10, 2026	6.45	6.50	6.45	6.50	6.50	-	1,014
Jul 9, 2026	6.45	6.50	6.45	6.50	6.50	-	21,495
Jul 8, 2026	6.50	6.50	6.45	6.50	6.50	-0.76%	12,652
Jul 7, 2026	6.50	6.55	6.50	6.55	6.55	0.77%	15,361
Jul 6, 2026	6.50	6.50	6.45	6.50	6.50	-	3,110
Jul 3, 2026	6.50	6.55	6.45	6.50	6.50	1.56%	42,002
Jul 2, 2026	6.40	6.50	6.40	6.40	6.40	0.79%	108,729
Jul 1, 2026	6.30	6.35	6.30	6.35	6.35	-0.78%	25,279
Jun 30, 2026	6.35	6.40	6.35	6.40	6.40	0.79%	61,446
Jun 29, 2026	6.40	6.40	6.35	6.35	6.35	-	976
Jun 26, 2026	6.30	6.35	6.30	6.35	6.35	0.79%	2,187
Jun 25, 2026	6.25	6.30	6.25	6.30	6.30	-	11,415
Jun 24, 2026	6.25	6.30	6.25	6.30	6.30	-	9,613
Jun 23, 2026	6.30	6.30	6.25	6.30	6.30	-	15,394
Jun 22, 2026	6.30	6.30	6.25	6.30	6.30	-	32,407
Jun 19, 2026	6.30	6.30	6.25	6.30	6.30	-0.79%	61,450
Jun 18, 2026	6.35	6.40	6.30	6.35	6.35	-	3,317
Jun 17, 2026	6.35	6.35	6.30	6.35	6.35	0.79%	886
Jun 16, 2026	6.35	6.35	6.25	6.30	6.30	-2.33%	14,844
Jun 15, 2026	6.50	6.50	6.45	6.45	6.45	-	1,122
Jun 12, 2026	6.40	6.45	6.40	6.45	6.45	2.38%	18,606
Jun 11, 2026	6.25	6.30	6.25	6.30	6.30	-0.79%	9,237
Jun 10, 2026	6.35	6.40	6.30	6.35	6.35	-	3,712
Jun 9, 2026	6.35	6.35	6.30	6.35	6.35	-	11,418
Jun 8, 2026	6.35	6.35	6.25	6.35	6.35	-0.78%	6,980
Jun 5, 2026	6.35	6.40	6.35	6.40	6.40	1.59%	7,505
Jun 4, 2026	6.30	6.35	6.30	6.30	6.30	-	27,036
Jun 2, 2026	6.30	6.35	6.30	6.30	6.30	-5.97%	118,717
May 29, 2026	6.65	6.70	6.65	6.70	6.70	0.75%	8,551
May 28, 2026	6.60	6.65	6.55	6.65	6.65	0.76%	8,612
May 27, 2026	6.60	6.65	6.60	6.60	6.60	-0.75%	25,628
May 26, 2026	6.60	6.65	6.55	6.65	6.65	0.76%	19,008
May 25, 2026	6.70	6.70	6.60	6.60	6.60	-2.22%	110,344
May 22, 2026	6.70	6.75	6.70	6.75	6.75	0.75%	13,740
May 21, 2026	6.70	6.75	6.70	6.70	6.70	0.75%	73,888
May 20, 2026	6.70	6.70	6.60	6.65	6.65	-2.21%	14,317
May 19, 2026	6.80	6.80	6.80	6.80	6.80	-1.45%	10,628
May 18, 2026	6.90	6.90	6.80	6.90	6.90	-1.43%	14,645
May 15, 2026	7.05	7.05	7.00	7.00	7.00	-0.71%	7,216
May 14, 2026	7.00	7.05	6.90	7.05	7.05	-0.70%	31,439