NTF Intergroup (Thailand) PCL (BKK:NTF)
Thailand · Delayed Price · Currency is THB 12.90
+0.10 (0.78%)
Last updated: Sep 4, 2026, 2:40 PM ICT
BKK:NTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |