ITOCHU Corporation (BKK:ITOCHU19)
Thailand · Delayed Price · Currency is THB 7.90
+0.30 (3.95%)
At close: Oct 14, 2026
BKK:ITOCHU19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 3.95% | 63,419 |
| Oct 12, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 1,161 |
| Oct 9, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.00% | 8,141 |
| Oct 8, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | 36,601 |
| Oct 7, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -1.28% | 7,464 |
| Oct 6, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | -0.64% | 743 |
| Oct 5, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 1.29% | 3,826 |
| Oct 2, 2026 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 23,933 |
| Oct 1, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | 26,086 |
| Sep 30, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | 16,045 |
| Sep 29, 2026 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | -1.09% | 6,707 |
| Sep 28, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.84 | 1.27% | 6,828 |
| Sep 25, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.74 | -0.63% | 10,230 |
| Sep 24, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.79 | -4.24% | 14,036 |
| Sep 23, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.13 | 0.61% | 413 |
| Sep 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | -0.61% | 11,579 |
| Sep 21, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.13 | 0.61% | 8,796 |
| Sep 18, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.08 | -3.53% | 19,666 |
| Sep 17, 2026 | 8.40 | 8.55 | 8.40 | 8.50 | 8.38 | 2.41% | 664 |
| Sep 16, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.18 | -0.60% | 7,867 |
| Sep 15, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 8.23 | -1.18% | 3,988 |
| Sep 14, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.33 | 3.05% | 4,144 |
| Sep 11, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.08 | -0.61% | 27,277 |
| Sep 10, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.13 | - | 48,146 |
| Sep 9, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.13 | 0.61% | 16,942 |
| Sep 8, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.08 | 3.80% | 3,225 |
| Sep 7, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.79 | 0.64% | 6,499 |
| Sep 4, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.74 | 1.29% | 96,602 |
| Sep 3, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.64 | 3.33% | 12,216 |
| Sep 2, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.39 | - | 16,579 |
| Sep 1, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.39 | 2.04% | 25,800 |
| Aug 31, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.24 | - | 29,152 |
| Aug 28, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.24 | 1.38% | 23,896 |
| Aug 27, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.15 | -2.03% | 19,145 |
| Aug 26, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.29 | 0.68% | 18,771 |
| Aug 25, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.24 | 1.38% | 19,092 |
| Aug 24, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.15 | 1.40% | 32,499 |
| Aug 21, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.05 | 3.62% | 21,173 |
| Aug 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - | 2,184 |
| Aug 19, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.80 | -0.72% | 36,331 |
| Aug 18, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.85 | - | 27,077 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.85 | -3.47% | 48,181 |
| Aug 14, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.10 | - | 12,209 |
| Aug 13, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.10 | 0.70% | 5,425 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.05 | -2.05% | 3,487 |
| Aug 10, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.19 | 0.69% | 16,077 |
| Aug 7, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.15 | 2.84% | 31,826 |
| Aug 6, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 6.95 | 0.71% | 47,089 |
| Aug 5, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.90 | -1.41% | 15,007 |
| Aug 4, 2026 | 7.00 | 7.15 | 6.95 | 7.10 | 7.00 | 0.71% | 30,300 |