Ichitan Group PCL (BKK:ICHI)
Thailand
· Delayed Price · Currency is THB 12.40
+0.10 (0.81%)
At close: Dec 4, 2025
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 5,396,589 |
| Dec 3, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 3,062,011 |
| Dec 2, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 4,338,602 |
| Dec 1, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | - | 3,950,374 |
| Nov 28, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 1,354,819 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 3,301,801 |
| Nov 26, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 5,221,631 |
| Nov 25, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 2,135,200 |
| Nov 24, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | - | 3,998,455 |
| Nov 21, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 5,736,930 |
| Nov 20, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | - | 3,857,144 |
| Nov 19, 2025 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 5,532,452 |
| Nov 18, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 4,045,286 |
| Nov 17, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 3,104,644 |
| Nov 14, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 3,944,602 |
| Nov 13, 2025 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 4,796,241 |
| Nov 12, 2025 | 12.60 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 7,463,541 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 3,053,193 |
| Nov 10, 2025 | 12.60 | 12.70 | 12.00 | 12.50 | 12.50 | -0.79% | 11,596,390 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 2,792,196 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 4,226,930 |
| Nov 5, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 0.79% | 4,012,436 |
| Nov 4, 2025 | 12.40 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 8,316,886 |
| Nov 3, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | - | 4,875,456 |
| Oct 31, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 1,088,162 |
| Oct 30, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 3,074,076 |
| Oct 29, 2025 | 12.40 | 12.50 | 12.20 | 12.40 | 12.40 | - | 3,354,122 |
| Oct 28, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 8,617,037 |
| Oct 27, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 8,559,567 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | 5,174,764 |
| Oct 22, 2025 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | - | 12,612,600 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 9,181,189 |
| Oct 20, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 2,356,119 |
| Oct 17, 2025 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 7,233,321 |
| Oct 16, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 3,400,111 |
| Oct 15, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | 0.78% | 7,974,556 |
| Oct 14, 2025 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 12,315,030 |
| Oct 10, 2025 | 13.20 | 13.30 | 12.90 | 13.10 | 13.10 | - | 9,143,966 |
| Oct 9, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 3,907,537 |
| Oct 8, 2025 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 3,496,892 |
| Oct 7, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 2,788,749 |
| Oct 6, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 4,842,133 |
| Oct 3, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 4,598,492 |
| Oct 2, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 1.55% | 2,742,197 |
| Oct 1, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 5,134,183 |
| Sep 30, 2025 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | - | 5,303,385 |
| Sep 29, 2025 | 13.50 | 13.60 | 13.10 | 13.20 | 13.20 | -1.49% | 11,943,580 |
| Sep 26, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 3.88% | 16,415,420 |
| Sep 25, 2025 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 11,915,850 |
| Sep 24, 2025 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 7,387,893 |
| Sep 23, 2025 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 10,184,350 |
| Sep 22, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 4,537,826 |
| Sep 19, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 4,266,802 |
| Sep 18, 2025 | 12.70 | 12.80 | 12.40 | 12.80 | 12.80 | 0.79% | 7,968,033 |
| Sep 17, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 5,537,099 |
| Sep 16, 2025 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | 1.59% | 10,861,190 |
| Sep 15, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 9,040,434 |
| Sep 12, 2025 | 12.80 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 11,904,360 |
| Sep 11, 2025 | 12.50 | 12.90 | 12.40 | 12.80 | 12.80 | 3.23% | 15,246,540 |
| Sep 10, 2025 | 12.40 | 12.50 | 12.10 | 12.40 | 12.40 | 0.81% | 5,213,661 |
| Sep 9, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 13,643,190 |
| Sep 8, 2025 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 6.09% | 23,940,200 |
| Sep 5, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 7,150,806 |
| Sep 4, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 7,278,019 |
| Sep 3, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 5,879,850 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 2,906,796 |
| Sep 1, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 6,282,134 |
| Aug 29, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 5,751,381 |
| Aug 28, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 4,579,107 |
| Aug 27, 2025 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -3.39% | 19,223,380 |
| Aug 26, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.25 | 0.85% | 30,524,130 |
| Aug 25, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.15 | - | 7,573,570 |
| Aug 22, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.15 | 0.86% | 4,539,040 |
| Aug 21, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.06 | -0.85% | 6,891,459 |
| Aug 20, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.15 | 0.86% | 11,209,660 |
| Aug 19, 2025 | 11.70 | 11.90 | 11.60 | 11.60 | 11.06 | -0.85% | 9,492,290 |
| Aug 18, 2025 | 11.70 | 11.90 | 11.60 | 11.70 | 11.15 | - | 14,461,170 |
| Aug 15, 2025 | 11.50 | 11.80 | 11.30 | 11.70 | 11.15 | 4.46% | 44,071,010 |
| Aug 14, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.68 | 0.90% | 4,053,793 |
| Aug 13, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.58 | -1.77% | 11,052,610 |
| Aug 8, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 10.77 | -0.88% | 6,193,913 |
| Aug 7, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 10.87 | - | 13,369,860 |
| Aug 6, 2025 | 11.30 | 11.50 | 11.10 | 11.40 | 10.87 | 2.70% | 14,414,120 |
| Aug 5, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 10.58 | 0.91% | 9,187,100 |
| Aug 4, 2025 | 11.00 | 11.10 | 10.70 | 11.00 | 10.49 | 0.92% | 9,647,831 |
| Aug 1, 2025 | 11.30 | 11.40 | 10.90 | 10.90 | 10.39 | -2.68% | 8,940,702 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 10.68 | -1.75% | 14,114,820 |
| Jul 30, 2025 | 10.80 | 11.40 | 10.70 | 11.40 | 10.87 | 6.54% | 17,290,590 |
| Jul 29, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.20 | 0.94% | 9,602,352 |
| Jul 25, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.11 | 1.92% | 4,550,290 |
| Jul 24, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 9.92 | -0.95% | 11,629,200 |
| Jul 23, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.01 | 0.96% | 14,968,410 |
| Jul 22, 2025 | 10.60 | 10.70 | 10.30 | 10.40 | 9.92 | -1.89% | 7,685,309 |
| Jul 21, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.11 | 0.95% | 2,456,870 |
| Jul 18, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.01 | -0.94% | 9,823,089 |
| Jul 17, 2025 | 10.40 | 10.70 | 10.40 | 10.60 | 10.11 | 1.92% | 12,852,430 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.30 | 10.40 | 9.92 | -2.80% | 11,266,400 |
| Jul 15, 2025 | 10.50 | 10.80 | 10.40 | 10.70 | 10.20 | 0.94% | 10,388,770 |
| Jul 14, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.11 | 1.92% | 6,146,919 |
| Jul 11, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 9.92 | - | 2,143,334 |