NTF Intergroup (Thailand) PCL (BKK:NTF)
Thailand · Delayed Price · Currency is THB 5.95
0.00 (0.00%)
At close: Feb 10, 2026
BKK:NTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.00 | 6.10 | 5.80 | 5.95 | 5.95 | - | 4,740,015 |
| Feb 9, 2026 | 6.00 | 6.05 | 5.80 | 5.95 | 5.95 | - | 1,178,118 |
| Feb 6, 2026 | 5.95 | 6.15 | 5.90 | 5.95 | 5.95 | 0.85% | 4,020,347 |
| Feb 5, 2026 | 5.75 | 5.95 | 5.65 | 5.90 | 5.90 | 2.61% | 2,192,743 |
| Feb 4, 2026 | 5.95 | 6.00 | 5.70 | 5.75 | 5.75 | -2.54% | 1,724,360 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 1,791,270 |
| Feb 2, 2026 | 5.65 | 5.95 | 5.50 | 5.85 | 5.85 | 6.36% | 5,794,928 |
| Jan 30, 2026 | 5.25 | 5.65 | 5.25 | 5.50 | 5.50 | 4.76% | 2,218,719 |
| Jan 29, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 467,401 |
| Jan 28, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | - | 530,442 |
| Jan 27, 2026 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | 609,935 |
| Jan 26, 2026 | 5.15 | 5.50 | 5.05 | 5.50 | 5.50 | 6.80% | 2,588,035 |
| Jan 23, 2026 | 5.05 | 5.25 | 5.05 | 5.15 | 5.15 | 3.00% | 837,917 |
| Jan 22, 2026 | 5.20 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | 638,700 |
| Jan 21, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | - | 577,756 |
| Jan 20, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 609,192 |
| Jan 19, 2026 | 5.05 | 5.35 | 4.98 | 5.15 | 5.15 | 1.98% | 1,731,394 |
| Jan 16, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.05 | 2.64% | 669,584 |
| Jan 15, 2026 | 4.96 | 5.05 | 4.92 | 4.92 | 4.92 | -0.81% | 514,857 |
| Jan 14, 2026 | 4.76 | 5.00 | 4.76 | 4.96 | 4.96 | 3.77% | 921,698 |
| Jan 13, 2026 | 4.84 | 4.88 | 4.72 | 4.78 | 4.78 | -0.83% | 920,921 |
| Jan 12, 2026 | 5.00 | 5.05 | 4.68 | 4.82 | 4.82 | -3.60% | 1,945,605 |
| Jan 9, 2026 | 5.25 | 5.35 | 4.98 | 5.00 | 5.00 | -5.66% | 2,461,375 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.25 | 5.30 | 5.30 | -4.50% | 1,992,612 |
| Jan 7, 2026 | 5.70 | 5.75 | 5.45 | 5.55 | 5.55 | -1.77% | 2,809,797 |
| Jan 6, 2026 | 6.25 | 6.40 | 5.60 | 5.65 | 5.65 | -9.60% | 7,159,682 |
| Jan 5, 2026 | 6.20 | 6.30 | 6.15 | 6.25 | 6.25 | 0.81% | 1,202,107 |
| Dec 30, 2025 | 6.25 | 6.35 | 6.10 | 6.20 | 6.20 | - | 2,242,001 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -5.34% | 3,505,110 |
| Dec 26, 2025 | 6.55 | 6.70 | 6.45 | 6.55 | 6.55 | - | 4,860,778 |
| Dec 25, 2025 | 6.55 | 6.70 | 6.45 | 6.55 | 6.55 | - | 3,812,300 |
| Dec 24, 2025 | 6.60 | 6.70 | 6.45 | 6.55 | 6.55 | - | 3,742,245 |
| Dec 23, 2025 | 6.70 | 7.00 | 6.50 | 6.55 | 6.55 | -3.68% | 12,047,730 |
| Dec 22, 2025 | 6.50 | 6.85 | 6.40 | 6.80 | 6.80 | 4.62% | 11,412,660 |
| Dec 19, 2025 | 6.50 | 6.80 | 6.40 | 6.50 | 6.50 | - | 11,529,290 |
| Dec 18, 2025 | 6.40 | 6.55 | 6.10 | 6.50 | 6.50 | - | 12,637,010 |
| Dec 17, 2025 | 6.95 | 7.30 | 6.40 | 6.50 | 6.50 | -7.14% | 28,691,800 |
| Dec 16, 2025 | 8.50 | 8.95 | 6.10 | 7.00 | 7.00 | 16.67% | 93,131,510 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |