Indo Thai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	48.70	48.70	48.70	48.70	48.59	-4.98%	19,194
Aug 26, 2026	51.25	54.00	51.25	51.25	51.13	-4.92%	2,642,571
Aug 25, 2026	53.90	53.90	53.90	53.90	53.78	-4.94%	1,781
Aug 24, 2026	56.70	56.70	56.70	56.70	56.57	-4.95%	3,599
Aug 21, 2026	59.65	59.65	59.65	59.65	59.51	-4.94%	12,760
Aug 20, 2026	62.75	62.75	62.75	62.75	62.61	-5.00%	6,935
Aug 19, 2026	66.05	66.05	66.05	66.05	65.90	-4.96%	7,745
Aug 18, 2026	69.50	69.50	69.50	69.50	69.34	-4.99%	16,484
Aug 17, 2026	73.15	73.15	73.15	73.15	72.98	-4.94%	24,405
Aug 14, 2026	76.95	76.95	76.95	76.95	76.77	-5.00%	15,333
Aug 13, 2026	81.00	81.00	81.00	81.00	80.81	-4.99%	14,078
Aug 12, 2026	85.25	85.25	85.25	85.25	85.05	-4.96%	12,104
Aug 11, 2026	89.70	89.70	89.70	89.70	89.49	-4.98%	30,048
Aug 10, 2026	94.40	94.40	94.40	94.40	94.18	-4.98%	163,727
Aug 7, 2026	99.35	99.35	99.35	99.35	99.12	-9.97%	59,637