BKK:ITTHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.19	1.22	1.18	1.21	1.21	-0.82%	6,901
May 25, 2026	1.22	1.22	1.18	1.22	1.22	-	147,540
May 22, 2026	1.24	1.24	1.19	1.22	1.22	-2.40%	138,001
May 21, 2026	1.18	1.25	1.18	1.25	1.25	6.84%	166,403
May 20, 2026	1.16	1.17	1.16	1.17	1.17	1.74%	48,801
May 19, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	7,700
May 18, 2026	1.15	1.16	1.15	1.16	1.16	0.87%	30,100
May 15, 2026	1.15	1.16	1.15	1.15	1.15	-	33,700
May 14, 2026	1.13	1.15	1.13	1.15	1.15	0.88%	80,800
May 13, 2026	1.15	1.15	1.13	1.14	1.14	-3.39%	179,900
May 12, 2026	1.19	1.19	1.18	1.18	1.18	-0.84%	32,803
May 11, 2026	1.19	1.19	1.18	1.19	1.19	0.85%	7,000
May 8, 2026	1.18	1.18	1.17	1.18	1.18	-	7,701
May 7, 2026	1.17	1.20	1.16	1.18	1.18	-	62,203
May 6, 2026	1.19	1.19	1.18	1.18	1.18	-	10,510
May 5, 2026	1.18	1.19	1.18	1.18	1.18	-	13,409
Apr 30, 2026	1.19	1.20	1.18	1.18	1.18	-1.67%	30,601
Apr 29, 2026	1.21	1.21	1.15	1.20	1.20	-	136,501
Apr 28, 2026	1.27	1.28	1.20	1.20	1.20	-4.76%	112,300
Apr 27, 2026	1.23	1.29	1.23	1.26	1.26	2.44%	497,500
Apr 24, 2026	1.22	1.23	1.22	1.23	1.23	1.65%	3,400
Apr 23, 2026	1.22	1.22	1.21	1.21	1.21	-0.82%	14,147
Apr 22, 2026	1.23	1.23	1.22	1.22	1.22	-0.81%	5,000
Apr 21, 2026	1.23	1.24	1.22	1.23	1.23	-	61,919
Apr 20, 2026	1.29	1.29	1.21	1.23	1.23	-4.65%	328,400
Apr 17, 2026	1.29	1.29	1.24	1.29	1.29	-	114,710
Apr 16, 2026	1.28	1.30	1.27	1.29	1.29	1.57%	139,300
Apr 10, 2026	1.17	1.33	1.17	1.27	1.27	8.55%	1,329,931
Apr 9, 2026	1.18	1.18	1.16	1.17	1.17	-0.85%	21,000
Apr 8, 2026	1.15	1.19	1.15	1.18	1.18	1.72%	89,000
Apr 7, 2026	1.15	1.16	1.15	1.16	1.16	-	24,400
Apr 3, 2026	1.16	1.16	1.16	1.16	1.16	-0.85%	13,400
Apr 2, 2026	1.15	1.17	1.15	1.17	1.17	1.74%	39,800
Apr 1, 2026	1.16	1.17	1.15	1.15	1.15	-0.86%	142,801
Mar 31, 2026	1.15	1.16	1.15	1.16	1.16	0.87%	21,403
Mar 30, 2026	1.15	1.16	1.15	1.15	1.15	-0.86%	19,101
Mar 27, 2026	1.15	1.16	1.15	1.16	1.16	-	105,100
Mar 26, 2026	1.15	1.16	1.15	1.16	1.16	-0.85%	84,876
Mar 25, 2026	1.18	1.18	1.15	1.17	1.17	-0.85%	315,201
Mar 24, 2026	1.18	1.18	1.16	1.18	1.18	0.85%	36,300
Mar 23, 2026	1.19	1.19	1.16	1.17	1.17	-1.68%	95,114
Mar 20, 2026	1.16	1.20	1.16	1.19	1.19	0.85%	14,400
Mar 19, 2026	1.18	1.19	1.17	1.18	1.18	-0.84%	22,218
Mar 18, 2026	1.18	1.19	1.18	1.19	1.19	0.85%	25,822
Mar 17, 2026	1.16	1.18	1.16	1.18	1.18	0.85%	43,500
Mar 16, 2026	1.21	1.21	1.16	1.17	1.17	-3.31%	440,400
Mar 13, 2026	1.25	1.25	1.21	1.21	1.21	-	27,100
Mar 12, 2026	1.16	1.23	1.16	1.21	1.21	3.42%	165,501
Mar 11, 2026	1.16	1.21	1.16	1.17	1.17	-	270,503
Mar 10, 2026	1.16	1.17	1.15	1.17	1.17	-	240,301