NTF Intergroup (Thailand) PCL (BKK:NTF)
Thailand · Delayed Price · Currency is THB 12.90
0.00 (0.00%)
Last updated: Sep 24, 2026, 4:24 PM ICT
BKK:NTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 722,700 |
| Aug 24, 2026 | 13.70 | 13.70 | 12.80 | 13.00 | 13.00 | -5.11% | 892,700 |
| Aug 21, 2026 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | - | 208,091 |
| Aug 20, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 173,575 |
| Aug 19, 2026 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 245,310 |
| Aug 18, 2026 | 13.70 | 14.10 | 13.70 | 13.70 | 13.70 | - | 897,606 |
| Aug 17, 2026 | 13.40 | 13.70 | 13.20 | 13.70 | 13.70 | - | 1,266,700 |
| Aug 14, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -3.52% | 1,020,779 |
| Aug 13, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 536,502 |
| Aug 11, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 575,305 |
| 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 |