Itthirit Nice Corporation PCL (BKK:ITTHI)
Thailand · Delayed Price · Currency is THB 1.250
-0.010 (-0.79%)
Last updated: Aug 26, 2026, 11:46 AM ICT
BKK:ITTHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 5.00% | 227,100 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 96,500 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 219,800 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 109,414 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | - | 83,300 |
| Aug 18, 2026 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | - | 332,710 |
| Aug 17, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | - | 193,700 |
| Aug 14, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | - | 204,300 |
| Aug 13, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -4.62% | 549,800 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -2.99% | 393,500 |
| Aug 10, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 160,901 |
| Aug 7, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | - | 188,101 |
| Aug 6, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 150,901 |
| Aug 5, 2026 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | 1.50% | 1,597,512 |
| Aug 4, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 164,301 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 120,400 |
| Jul 31, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 158,920 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 19,301 |
| Jul 27, 2026 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 258,605 |
| Jul 24, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 152,002 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 90,205 |
| Jul 22, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 149,100 |
| Jul 21, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | 0.75% | 1,136,600 |
| Jul 20, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 214,101 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 373,700 |
| Jul 16, 2026 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | 2.27% | 1,802,801 |
| Jul 15, 2026 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | - | 1,104,200 |
| Jul 14, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 363,100 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 345,113 |
| Jul 10, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 819,478 |
| Jul 9, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | 1.54% | 487,369 |
| Jul 8, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 490,800 |
| Jul 7, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 854,200 |
| Jul 6, 2026 | 1.36 | 1.41 | 1.33 | 1.35 | 1.35 | -0.74% | 963,775 |
| Jul 3, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 908,702 |
| Jul 2, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 1,119,402 |
| Jul 1, 2026 | 1.41 | 1.49 | 1.36 | 1.37 | 1.37 | -1.44% | 7,796,215 |
| Jun 30, 2026 | 1.31 | 1.43 | 1.31 | 1.39 | 1.39 | 6.92% | 5,412,400 |
| Jun 29, 2026 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -3.70% | 3,185,764 |
| Jun 26, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 2,932,731 |
| Jun 25, 2026 | 1.39 | 1.42 | 1.33 | 1.36 | 1.36 | -4.90% | 3,897,629 |
| Jun 24, 2026 | 1.20 | 1.45 | 1.19 | 1.43 | 1.43 | 19.17% | 18,347,309 |
| Jun 23, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 160,900 |
| Jun 22, 2026 | 1.18 | 1.26 | 1.18 | 1.19 | 1.19 | 0.85% | 501,900 |
| Jun 19, 2026 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | - | 365,510 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 193,700 |
| Jun 17, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 300,924 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 700 |
| Jun 15, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 15,902 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 118,800 |