NTF Intergroup (Thailand) PCL (BKK:NTF)
Thailand · Delayed Price · Currency is THB 12.70
-0.10 (-0.78%)
Last updated: Mar 18, 2026, 10:39 AM ICT
BKK:NTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 13.00 | 13.10 | 12.20 | 12.60 | - | -1.56% | 3,304,365 |
| Mar 16, 2026 | 13.80 | 13.90 | 12.60 | 12.80 | 12.80 | -5.88% | 6,567,769 |
| Mar 13, 2026 | 14.50 | 14.80 | 13.30 | 13.60 | 13.60 | -4.90% | 16,864,218 |
| Mar 12, 2026 | 11.60 | 14.60 | 11.60 | 14.30 | 14.30 | 23.28% | 23,017,235 |
| Mar 11, 2026 | 12.30 | 12.90 | 11.40 | 11.60 | 11.60 | -4.13% | 20,575,250 |
| Mar 10, 2026 | 10.20 | 12.60 | 10.00 | 12.10 | 12.10 | 21.00% | 28,670,693 |
| Mar 9, 2026 | 9.40 | 10.50 | 9.40 | 10.00 | 10.00 | -1.96% | 4,735,980 |
| Mar 6, 2026 | 9.80 | 10.40 | 9.40 | 10.20 | 10.20 | 4.08% | 5,545,096 |
| Mar 5, 2026 | 10.40 | 10.40 | 8.35 | 9.80 | 9.80 | - | 10,893,840 |
| Mar 4, 2026 | 10.20 | 10.60 | 9.70 | 9.80 | 9.80 | -9.26% | 7,631,558 |
| Mar 2, 2026 | 11.10 | 11.80 | 10.60 | 10.80 | 10.80 | -5.26% | 14,649,643 |
| Feb 27, 2026 | 10.30 | 11.60 | 10.00 | 11.40 | 11.40 | 12.87% | 28,037,100 |
| Feb 26, 2026 | 10.20 | 11.20 | 9.60 | 10.10 | 10.10 | 8.60% | 25,998,760 |
| Feb 25, 2026 | 7.35 | 9.30 | 7.20 | 9.30 | 9.30 | 30.07% | 15,136,620 |
| Feb 24, 2026 | 6.85 | 7.15 | 6.55 | 7.15 | 7.15 | 2.14% | 3,037,120 |
| Feb 23, 2026 | 6.40 | 7.25 | 6.40 | 7.00 | 7.00 | 10.24% | 5,270,922 |
| Feb 20, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -2.31% | 516,107 |
| Feb 19, 2026 | 6.50 | 6.65 | 6.35 | 6.50 | 6.50 | - | 1,235,026 |
| Feb 18, 2026 | 6.15 | 6.60 | 6.10 | 6.50 | 6.50 | 6.56% | 2,944,753 |
| Feb 17, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 675,700 |
| Feb 16, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 606,101 |
| Feb 13, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 774,642 |
| Feb 12, 2026 | 5.85 | 6.20 | 5.85 | 6.15 | 6.15 | 5.13% | 2,204,705 |
| Feb 11, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 494,806 |
| 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 |