ITOCHU Corporation (BKK:ITOCHU19)
Thailand · Delayed Price · Currency is THB 7.90
-0.35 (-4.24%)
At close: Sep 24, 2026
BKK:ITOCHU19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | -4.24% | 14,036 |
| Sep 23, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 0.61% | 413 |
| Sep 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 11,579 |
| Sep 21, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 8,796 |
| Sep 18, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -3.53% | 19,666 |
| Sep 17, 2026 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 2.41% | 664 |
| Sep 16, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 7,867 |
| Sep 15, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | -1.18% | 3,988 |
| Sep 14, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | 3.05% | 4,144 |
| Sep 11, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 27,277 |
| Sep 10, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | - | 48,146 |
| Sep 9, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 16,942 |
| Sep 8, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 3.80% | 3,225 |
| Sep 7, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | 0.64% | 6,499 |
| Sep 4, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 96,602 |
| Sep 3, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 3.33% | 12,216 |
| Sep 2, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 16,579 |
| Sep 1, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 2.04% | 25,800 |
| Aug 31, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 29,152 |
| Aug 28, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 1.38% | 23,896 |
| Aug 27, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -2.03% | 19,145 |
| Aug 26, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 18,771 |
| Aug 25, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 19,092 |
| Aug 24, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 1.40% | 32,499 |
| Aug 21, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 3.62% | 21,173 |
| Aug 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,184 |
| Aug 19, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -0.72% | 36,331 |
| Aug 18, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 27,077 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | -3.47% | 48,181 |
| Aug 14, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 12,209 |
| Aug 13, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 5,425 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 3,487 |
| Aug 10, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 16,077 |
| Aug 7, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | 2.84% | 31,826 |
| Aug 6, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 47,089 |
| Aug 5, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | -1.41% | 15,007 |
| Aug 4, 2026 | 7.00 | 7.15 | 6.95 | 7.10 | 7.10 | 0.71% | 30,300 |
| Aug 3, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | 1.44% | 23,506 |
| Jul 31, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | 57,712 |
| Jul 30, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | 1.47% | 96,910 |
| Jul 27, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 14,701 |
| 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 |