ITOCHU Corporation (BKK:ITOCHU19)
Thailand · Delayed Price · Currency is THB 6.60
-0.15 (-2.22%)
At close: May 25, 2026
BKK:ITOCHU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | 0.71% | 8,610 |
| May 12, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.92% | 31,402 |
| May 11, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 4,485 |
| May 8, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 13,421 |
| May 7, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 2.21% | 49,113 |
| May 6, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 22,231 |
| May 5, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 3.79% | 8,331 |
| Apr 30, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - | 3,711 |
| Apr 29, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 18,917 |
| Apr 28, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 1.54% | 5,414 |
| Apr 27, 2026 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 20,239 |
| Apr 24, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 9,120 |
| Apr 23, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 0.76% | 21,569 |
| Apr 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 40,021 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 8,189 |
| Apr 20, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 6,271 |
| Apr 17, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -2.21% | 17,079 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -1.45% | 20,669 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | -2.13% | 14,619 |
| Apr 9, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 858 |
| Apr 8, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 1.43% | 5,357 |
| Apr 7, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 13,071 |
| Apr 3, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 30,929 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -1.41% | 3,765 |
| Apr 1, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 4.41% | 6,243 |
| Mar 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 25,274 |
| Mar 30, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | -3.39% | 27,513 |
| Mar 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.09 | 2.14% | 1,150 |
| Mar 26, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 6.94 | -0.71% | 1,493 |
| Mar 25, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.99 | 1.44% | 9,395 |
| Mar 24, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.89 | 2.21% | 4,054 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.74 | -2.86% | 26,273 |
| Mar 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 1,638 |
| Mar 19, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 6.94 | -3.45% | 14,813 |
| Mar 18, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.19 | 4.32% | 21,752 |
| Mar 17, 2026 | 7.05 | 7.10 | 6.95 | 6.95 | 6.89 | - | 13,149 |
| Mar 16, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.89 | -0.71% | 6,471 |
| Mar 13, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.94 | 1.45% | 28,634 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.84 | -0.72% | 31,772 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.89 | -0.71% | 11,228 |
| Mar 10, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 6.94 | 2.19% | 26,995 |
| Mar 9, 2026 | 6.75 | 6.90 | 6.65 | 6.85 | 6.79 | -2.14% | 15,585 |