Itthirit Nice Corporation PCL (BKK:ITTHI)
Thailand · Delayed Price · Currency is THB 1.480
-0.020 (-1.33%)
At close: Aug 29, 2025
BKK:ITTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | - | -1.33% | 363,400 |
| Aug 28, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | - | -1.32% | 407,600 |
| Aug 27, 2025 | 1.54 | 1.57 | 1.52 | 1.52 | - | -0.65% | 1,554,200 |
| Aug 26, 2025 | 1.52 | 1.65 | 1.51 | 1.53 | - | -0.65% | 5,153,700 |
| Aug 25, 2025 | 1.54 | 1.59 | 1.54 | 1.54 | - | - | 751,000 |
| Aug 22, 2025 | 1.54 | 1.61 | 1.52 | 1.54 | - | - | 3,387,100 |
| Aug 21, 2025 | 1.49 | 1.74 | 1.46 | 1.54 | - | 6.21% | 17,127,600 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.39 | 1.45 | - | -0.68% | 565,100 |
| Aug 19, 2025 | 1.48 | 1.51 | 1.45 | 1.46 | - | -1.35% | 523,800 |
| Aug 18, 2025 | 1.45 | 1.65 | 1.45 | 1.48 | - | 4.96% | 7,853,200 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | - | -0.70% | 80,700 |
| Aug 14, 2025 | 1.52 | 1.52 | 1.42 | 1.42 | - | -2.74% | 180,200 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | - | -2.67% | 210,700 |
| Aug 8, 2025 | 1.51 | 1.52 | 1.46 | 1.50 | - | -0.66% | 528,700 |
| Aug 7, 2025 | 1.55 | 1.56 | 1.49 | 1.51 | - | -2.58% | 382,600 |
| Aug 6, 2025 | 1.54 | 1.56 | 1.50 | 1.55 | - | 0.65% | 517,500 |
| Aug 5, 2025 | 1.46 | 1.59 | 1.45 | 1.54 | - | 4.76% | 2,199,100 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | - | -1.34% | 269,300 |
| Aug 1, 2025 | 1.55 | 1.56 | 1.49 | 1.49 | - | -3.25% | 1,069,700 |
| Jul 31, 2025 | 1.59 | 1.60 | 1.54 | 1.54 | - | -3.75% | 1,450,700 |
| Jul 30, 2025 | 1.64 | 1.66 | 1.59 | 1.60 | - | 0.63% | 3,790,600 |
| Jul 29, 2025 | 1.62 | 1.63 | 1.56 | 1.59 | - | -0.63% | 2,116,100 |
| Jul 25, 2025 | 1.65 | 1.80 | 1.60 | 1.60 | - | -0.62% | 16,950,200 |
| Jul 24, 2025 | 1.57 | 1.72 | 1.57 | 1.61 | - | 2.55% | 13,716,000 |
| Jul 23, 2025 | 1.57 | 1.63 | 1.54 | 1.57 | - | 0.64% | 8,226,400 |
| Jul 22, 2025 | 1.61 | 1.63 | 1.53 | 1.56 | - | -4.29% | 5,580,200 |
| Jul 21, 2025 | 1.63 | 1.88 | 1.62 | 1.63 | - | 8.67% | 29,170,000 |
| Jul 18, 2025 | 1.18 | 1.50 | 1.17 | 1.50 | - | 30.43% | 6,431,400 |
| Jul 17, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | - | -0.86% | 171,000 |
| Jul 16, 2025 | 1.17 | 1.19 | 1.12 | 1.16 | - | -2.52% | 287,100 |
| Jul 15, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | - | 0.85% | 50,900 |
| Jul 14, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | - | 1.72% | 159,700 |
| Jul 11, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | - | -0.85% | 58,500 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | - | -1.68% | 83,200 |
| Jul 8, 2025 | 1.17 | 1.21 | 1.12 | 1.19 | - | 1.71% | 336,000 |
| Jul 7, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | - | -3.31% | 182,500 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | - | 0.83% | 15,700 |
| Jul 3, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | - | 0.84% | 18,900 |
| Jul 2, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | - | -1.65% | 77,600 |
| Jul 1, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | - | 1.68% | 38,500 |
| Jun 30, 2025 | 1.24 | 1.25 | 1.15 | 1.19 | - | -2.46% | 226,200 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | - | -1.61% | 124,200 |
| Jun 26, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | - | - | 29,800 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | - | -0.80% | 45,300 |
| Jun 24, 2025 | 1.29 | 1.34 | 1.21 | 1.25 | - | -3.85% | 433,600 |
| Jun 23, 2025 | 1.28 | 1.31 | 1.24 | 1.30 | - | -3.70% | 103,300 |
| Jun 20, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | - | -2.17% | 49,900 |
| Jun 19, 2025 | 1.38 | 1.39 | 1.35 | 1.38 | - | -0.72% | 9,800 |
| Jun 18, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | - | 5,100 |
| Jun 17, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | - | 2.96% | 17,200 |