Ichitan Group PCL (BKK:ICHI)
Thailand
· Delayed Price · Currency is THB 14.00
-0.10 (-0.71%)
At close: Mar 9, 2026
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | -0.71% | 7,314,651 |
| Mar 6, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 9,401,199 |
| Mar 5, 2026 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | - | 11,334,570 |
| Mar 4, 2026 | 13.60 | 13.90 | 13.30 | 13.90 | 13.90 | -2.80% | 25,090,350 |
| Mar 2, 2026 | 14.20 | 14.60 | 14.20 | 14.30 | 14.30 | -3.38% | 10,289,150 |
| Feb 27, 2026 | 14.70 | 15.00 | 14.60 | 14.80 | 14.80 | 1.37% | 5,465,351 |
| Feb 26, 2026 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | 0.69% | 8,214,432 |
| Feb 25, 2026 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | -1.36% | 9,496,913 |
| Feb 24, 2026 | 14.80 | 14.80 | 14.40 | 14.70 | 14.70 | -0.68% | 8,029,189 |
| Feb 23, 2026 | 15.10 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 8,473,227 |
| Feb 20, 2026 | 15.10 | 15.20 | 14.80 | 15.00 | 15.00 | -0.66% | 7,907,439 |
| Feb 19, 2026 | 14.80 | 15.10 | 14.70 | 15.10 | 15.10 | 2.03% | 7,551,714 |
| Feb 18, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 4,868,123 |
| Feb 17, 2026 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 3,966,419 |
| Feb 16, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 3,034,417 |
| Feb 13, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 5,431,613 |
| Feb 12, 2026 | 14.10 | 14.60 | 14.10 | 14.50 | 14.50 | 2.84% | 4,842,189 |
| Feb 11, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 4,092,464 |
| Feb 10, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 7,116,270 |
| Feb 9, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 2.90% | 12,219,830 |
| Feb 6, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 3,025,064 |
| Feb 5, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 3,512,980 |
| Feb 4, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 4,432,792 |
| Feb 3, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 4,708,239 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 2,120,352 |
| Jan 30, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 2,383,057 |
| Jan 29, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 2,652,675 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 1,386,100 |
| Jan 27, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 2,913,503 |
| Jan 26, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | - | 3,005,626 |
| Jan 23, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | - | 2,339,665 |
| Jan 22, 2026 | 14.00 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 9,091,555 |
| Jan 21, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 8,059,189 |
| Jan 20, 2026 | 13.70 | 14.20 | 13.70 | 13.90 | 13.90 | 2.21% | 12,229,490 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 1,583,037 |
| Jan 16, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 1,930,048 |
| Jan 15, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | - | 2,588,076 |
| Jan 14, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.27% | 2,425,020 |
| Jan 13, 2026 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -1.49% | 6,281,868 |
| Jan 12, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 4,625,586 |
| Jan 9, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 2,514,905 |
| Jan 8, 2026 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 2,658,487 |
| Jan 7, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | 6,310,672 |
| Jan 6, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 4,908,475 |
| Jan 5, 2026 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -1.49% | 6,478,319 |
| Dec 30, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | 5,673,642 |
| Dec 29, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | 2,671,431 |
| Dec 26, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 1.53% | 4,971,144 |
| Dec 25, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | 3,810,767 |
| Dec 24, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 3,717,301 |
| Dec 23, 2025 | 12.90 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 7,925,075 |
| Dec 22, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 3,864,951 |
| Dec 19, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -1.55% | 2,452,026 |
| Dec 18, 2025 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | 7,487,725 |
| Dec 17, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 2,668,478 |
| Dec 16, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - | 3,009,230 |
| Dec 15, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 1.61% | 2,822,905 |
| Dec 12, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | - | 2,758,758 |
| Dec 11, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 2,730,882 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 1,768,164 |
| Dec 8, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | - | 5,948,117 |
| 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 |