Indo Thai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	32.17	32.44	31.03	31.17	31.17	-3.47%	27,780
Nov 8, 2026	31.74	32.51	31.24	32.29	32.29	2.02%	15,620
Nov 6, 2026	31.30	31.98	29.98	31.65	31.65	3.13%	27,872
Nov 5, 2026	30.67	30.69	29.91	30.69	30.69	4.99%	11,486
Nov 4, 2026	27.85	29.46	27.81	29.23	29.23	4.17%	30,126
Nov 3, 2026	29.00	29.00	27.80	28.06	28.06	-1.06%	27,376
Nov 2, 2026	29.59	29.59	28.09	28.36	28.36	-1.05%	33,751
Oct 30, 2026	28.79	29.14	28.50	28.66	28.66	-0.03%	32,127
Oct 29, 2026	29.15	29.54	28.07	28.67	28.67	-0.21%	26,030
Oct 28, 2026	28.50	29.37	28.42	28.73	28.73	0.10%	34,910
Oct 27, 2026	29.10	30.00	28.15	28.70	28.70	-2.55%	145,845
Oct 26, 2026	29.43	30.25	29.43	29.45	29.45	-4.91%	153,330
Oct 23, 2026	31.77	31.77	30.97	30.97	30.97	-5.00%	66,378
Oct 22, 2026	31.50	32.99	30.05	32.60	32.60	3.76%	92,372
Oct 21, 2026	31.90	32.50	31.42	31.42	31.42	-4.99%	82,306
Oct 19, 2026	35.69	35.69	33.06	33.07	33.07	-4.94%	68,076
Oct 16, 2026	33.80	34.79	32.68	34.79	34.79	4.98%	24,776
Oct 15, 2026	35.19	35.19	33.05	33.14	33.14	-3.66%	31,513
Oct 14, 2026	34.99	35.00	33.02	34.40	34.40	-1.01%	113,142
Oct 13, 2026	34.86	36.14	33.91	34.75	34.75	-0.69%	51,166
Oct 12, 2026	34.97	36.51	34.97	34.99	34.99	-4.94%	87,723
Oct 9, 2026	36.81	37.65	36.81	36.81	36.81	-4.98%	159,192
Oct 8, 2026	42.41	42.80	38.74	38.74	38.74	-4.98%	163,832
Oct 7, 2026	40.59	40.77	40.50	40.77	40.77	5.00%	69,379
Oct 6, 2026	38.39	38.83	36.99	38.83	38.83	4.97%	131,961
Oct 5, 2026	36.80	36.99	35.61	36.99	36.99	5.00%	178,707
Oct 1, 2026	34.31	35.23	34.04	35.23	35.23	4.98%	388,369
Sep 30, 2026	32.50	33.56	32.50	33.56	33.56	4.97%	132,663
Sep 29, 2026	30.41	31.98	29.14	31.97	31.97	4.96%	113,995
Sep 28, 2026	32.60	32.60	30.29	30.46	30.46	-4.45%	110,305
Sep 25, 2026	31.70	33.16	30.76	31.88	31.88	-1.51%	195,985
Sep 24, 2026	31.70	32.42	30.55	32.37	32.37	4.83%	570,053
Sep 23, 2026	30.88	31.75	30.88	30.88	30.88	-4.98%	288,606
Sep 22, 2026	34.38	34.60	32.50	32.50	32.50	-5.00%	94,320
Sep 21, 2026	34.51	35.42	32.83	34.21	34.21	1.39%	706,743
Sep 18, 2026	33.74	36.40	33.74	33.74	33.74	-4.98%	352,966
Sep 17, 2026	35.51	38.03	35.51	35.51	35.51	-4.98%	720,934
Sep 16, 2026	37.37	37.37	37.37	37.37	37.37	-4.98%	5,651
Sep 15, 2026	39.33	39.33	39.33	39.33	39.33	-4.98%	37,617
Sep 11, 2026	44.00	45.73	41.39	41.39	41.39	-4.76%	5,118,566
Sep 10, 2026	43.56	43.56	43.56	43.56	43.46	4.99%	93,977
Sep 9, 2026	41.49	41.49	41.49	41.49	41.39	4.98%	149,243
Sep 8, 2026	39.52	39.52	39.52	39.52	39.43	4.99%	864,985
Sep 7, 2026	34.06	37.64	34.06	37.64	37.55	4.99%	2,759,898
Sep 4, 2026	35.85	35.85	35.85	35.85	35.77	-4.98%	131,416
Sep 3, 2026	37.73	37.73	37.73	37.73	37.64	-4.99%	9,685
Sep 2, 2026	39.71	41.40	39.71	39.71	39.62	-5.00%	1,387,236
Sep 1, 2026	41.80	41.80	41.80	41.80	41.70	-5.00%	27,901
Aug 31, 2026	44.00	44.00	44.00	44.00	43.90	-4.97%	12,909
Aug 28, 2026	46.30	46.30	46.30	46.30	46.19	-4.93%	6,593