NTF Intergroup (Thailand) PCL (BKK:NTF)
Thailand · Delayed Price · Currency is THB 12.30
0.00 (0.00%)
At close: Nov 6, 2026
BKK:NTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.30 | 12.80 | 12.10 | 12.30 | 12.30 | - | 1,326,893 |
| Nov 5, 2026 | 13.00 | 13.00 | 12.10 | 12.30 | 12.30 | 4.24% | 2,127,224 |
| Nov 4, 2026 | 11.50 | 12.00 | 11.10 | 11.80 | 11.80 | 2.61% | 338,100 |
| Nov 3, 2026 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -3.36% | 58,710 |
| Nov 2, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 66,500 |
| Oct 30, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 88,400 |
| Oct 29, 2026 | 12.40 | 12.40 | 11.80 | 12.40 | 12.40 | - | 327,556 |
| Oct 28, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 192,643 |
| Oct 27, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 219,100 |
| Oct 26, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 113,200 |
| Oct 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 28,747 |
| Oct 21, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | 38,823 |
| Oct 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 63,813 |
| Oct 19, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 43,203 |
| Oct 15, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 77,402 |
| Oct 14, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 20,200 |
| Oct 12, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 46,700 |
| Oct 9, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 30,503 |
| Oct 8, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | 409,509 |
| Oct 7, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 182,003 |
| Oct 6, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | 114,407 |
| Oct 5, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 26,620 |
| Oct 2, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 110,801 |
| Oct 1, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 177,751 |
| Sep 30, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | - | 134,703 |
| Sep 29, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 175,901 |
| Sep 28, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 84,600 |
| Sep 25, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | - | 121,241 |
| Sep 24, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 37,401 |
| Sep 23, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 109,006 |
| Sep 22, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 45,763 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 204,401 |
| Sep 18, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 226,400 |
| Sep 17, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | 384,314 |
| Sep 16, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | - | 190,207 |
| Sep 15, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | 191,800 |
| Sep 14, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 113,501 |
| Sep 11, 2026 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | - | 375,923 |
| Sep 10, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 53,401 |
| Sep 9, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | - | 110,701 |
| Sep 8, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 384,955 |
| Sep 7, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 1.56% | 221,801 |
| Sep 4, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | - | 138,100 |
| Sep 3, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 102,200 |
| Sep 2, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 271,802 |
| Sep 1, 2026 | 13.00 | 13.30 | 12.80 | 13.00 | 13.00 | - | 338,002 |
| Aug 31, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 131,700 |
| Aug 28, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 199,806 |
| Aug 27, 2026 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | 399,901 |
| Aug 26, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | - | 486,700 |