ITOCHU Corporation (BKK:ITOCHU19)
Thailand · Delayed Price · Currency is THB 6.50
+0.10 (1.56%)
At close: Jul 3, 2026
BKK:ITOCHU19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | - | 1.56% | 115 |
| 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 |
| 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 |