NTF Intergroup (Thailand) PCL (BKK:NTF)
Thailand · Delayed Price · Currency is THB 14.60
0.00 (0.00%)
At close: Aug 10, 2026
BKK:NTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | - | 857,931 |
| Aug 7, 2026 | 14.90 | 15.10 | 14.40 | 14.60 | 14.60 | -2.01% | 1,185,680 |
| Aug 6, 2026 | 14.90 | 15.20 | 14.70 | 14.90 | 14.90 | 1.36% | 2,114,870 |
| Aug 5, 2026 | 14.90 | 15.10 | 14.60 | 14.70 | 14.70 | -4.55% | 4,070,534 |
| Aug 4, 2026 | 16.30 | 16.40 | 15.20 | 15.40 | 15.40 | -5.52% | 5,305,616 |
| Aug 3, 2026 | 15.10 | 16.50 | 15.00 | 16.30 | 16.30 | 8.67% | 5,634,153 |
| Jul 31, 2026 | 14.90 | 15.40 | 14.80 | 15.00 | 15.00 | 1.35% | 1,094,206 |
| Jul 30, 2026 | 14.40 | 15.00 | 14.40 | 14.80 | 14.80 | 2.07% | 1,040,215 |
| Jul 27, 2026 | 14.70 | 14.70 | 14.20 | 14.50 | 14.50 | -0.68% | 378,602 |
| Jul 24, 2026 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 275,172 |
| Jul 23, 2026 | 14.70 | 14.90 | 14.40 | 14.50 | 14.50 | -1.36% | 666,099 |
| Jul 22, 2026 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | -0.68% | 232,500 |
| Jul 21, 2026 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 263,717 |
| Jul 20, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | - | 403,933 |
| Jul 17, 2026 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 0.68% | 794,815 |
| Jul 16, 2026 | 14.60 | 14.90 | 14.50 | 14.70 | 14.70 | 0.68% | 749,612 |
| Jul 15, 2026 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | - | 189,700 |
| Jul 14, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | - | 188,611 |
| Jul 13, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 472,211 |
| Jul 10, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 374,501 |
| Jul 9, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 3.55% | 400,069 |
| Jul 8, 2026 | 14.80 | 14.90 | 14.00 | 14.10 | 14.10 | -4.73% | 1,686,389 |
| Jul 7, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -0.67% | 749,008 |
| Jul 6, 2026 | 15.00 | 15.10 | 14.60 | 14.90 | 14.90 | - | 975,835 |
| Jul 3, 2026 | 14.50 | 15.00 | 14.50 | 14.90 | 14.90 | - | 1,108,911 |
| Jul 2, 2026 | 15.90 | 15.90 | 14.60 | 14.90 | 14.90 | -6.29% | 3,592,015 |
| Jul 1, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 677,607 |
| Jun 30, 2026 | 15.80 | 16.30 | 15.80 | 15.90 | 15.90 | 1.27% | 1,941,791 |
| Jun 29, 2026 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | 0.64% | 313,126 |
| Jun 26, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 546,216 |
| Jun 25, 2026 | 16.00 | 16.30 | 15.50 | 16.00 | 16.00 | - | 1,961,313 |
| Jun 24, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | - | 772,823 |
| Jun 23, 2026 | 15.70 | 16.20 | 15.60 | 16.00 | 16.00 | 2.56% | 1,772,488 |
| Jun 22, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 361,709 |
| Jun 19, 2026 | 15.50 | 16.10 | 15.40 | 15.60 | 15.60 | 1.30% | 1,775,036 |
| Jun 18, 2026 | 15.50 | 15.90 | 15.40 | 15.40 | 15.40 | -0.65% | 1,678,255 |
| Jun 17, 2026 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 7.64% | 3,517,444 |
| Jun 16, 2026 | 13.60 | 14.40 | 13.60 | 14.40 | 14.40 | 5.88% | 1,711,463 |
| Jun 15, 2026 | 13.60 | 13.80 | 13.30 | 13.60 | 13.60 | - | 713,701 |
| Jun 12, 2026 | 13.40 | 13.70 | 13.30 | 13.60 | 13.60 | 3.03% | 1,070,467 |
| Jun 11, 2026 | 13.50 | 13.70 | 13.10 | 13.20 | 13.20 | -2.22% | 1,664,952 |
| Jun 10, 2026 | 14.80 | 14.80 | 13.50 | 13.50 | 13.50 | -8.78% | 3,525,034 |
| Jun 9, 2026 | 15.00 | 15.50 | 14.80 | 14.80 | 14.80 | -1.33% | 1,325,003 |
| Jun 8, 2026 | 15.10 | 15.10 | 14.70 | 15.00 | 15.00 | -0.66% | 832,729 |
| Jun 5, 2026 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 858,037 |
| Jun 4, 2026 | 15.40 | 15.50 | 15.10 | 15.30 | 15.30 | -0.65% | 901,996 |
| Jun 2, 2026 | 15.40 | 15.60 | 15.30 | 15.40 | 15.40 | 0.65% | 1,203,430 |
| May 29, 2026 | 15.80 | 15.90 | 14.90 | 15.30 | 15.30 | -3.16% | 3,155,936 |
| May 28, 2026 | 16.00 | 16.20 | 15.40 | 15.80 | 15.80 | -0.63% | 1,736,956 |
| May 27, 2026 | 16.10 | 16.30 | 15.90 | 15.90 | 15.90 | -1.24% | 1,509,400 |