Itthirit Nice Corporation PCL (BKK:ITTHI)
Thailand · Delayed Price · Currency is THB 1.340
-0.070 (-4.96%)
Last updated: Mar 2, 2026, 4:26 PM ICT
BKK:ITTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -4.96% | 813,000 |
| Feb 27, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 2.17% | 718,805 |
| Feb 26, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 728,610 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 494,001 |
| Feb 24, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 409,700 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 160,418 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -3.65% | 724,700 |
| Feb 19, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 405,100 |
| Feb 18, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 541,300 |
| Feb 17, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 3.82% | 1,329,403 |
| Feb 16, 2026 | 1.29 | 1.36 | 1.27 | 1.31 | 1.31 | 4.80% | 2,144,520 |
| Feb 13, 2026 | 1.26 | 1.34 | 1.25 | 1.25 | 1.25 | -0.79% | 1,403,101 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | - | 388,201 |
| Feb 11, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 1,068,305 |
| Feb 10, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 209,900 |
| Feb 9, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 209,900 |
| Feb 6, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 55,000 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 222,000 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 278,600 |
| Feb 3, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | - | 244,219 |
| Feb 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 19,000 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 105,300 |
| Jan 29, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 199,202 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -4.72% | 608,000 |
| Jan 27, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | - | 12,003 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | -4.51% | 240,100 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 2.31% | 55,600 |
| Jan 22, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 51,100 |
| Jan 21, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | 83,200 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 72,600 |
| Jan 19, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 29,200 |
| Jan 16, 2026 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 28,801 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 1,400 |
| Jan 14, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 3.08% | 45,400 |
| Jan 13, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 46,120 |
| Jan 12, 2026 | 1.30 | 1.40 | 1.29 | 1.33 | 1.33 | 3.10% | 108,708 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 48,500 |
| Jan 8, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 39,101 |
| Jan 7, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 38,700 |
| Jan 6, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 531,305 |
| Jan 5, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 22,204 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 15,900 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,000 |
| Dec 26, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 21,100 |
| Dec 25, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 34,200 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 80,210 |
| Dec 23, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 28,200 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 10,104 |
| Dec 19, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 7,201 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 127,900 |