Skip to main content
IFS Capital (Thailand) PCL (BKK:IFS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.880
-0.040 (-2.08%)
At close: Mar 9, 2026

BKK:IFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.911.911.861.881.88-2.08%77,116
Mar 6, 20261.891.921.871.921.92-14,500
Mar 5, 20261.931.931.891.921.921.05%33,900
Mar 4, 20261.901.961.881.901.90-8.65%358,063
Mar 2, 20262.082.122.062.081.98-2.80%261,647
Feb 27, 20262.142.142.122.142.03-16,000
Feb 26, 20262.142.162.102.142.03-121,557
Feb 25, 20262.162.162.142.142.03-0.93%76,124
Feb 24, 20262.142.162.122.162.050.93%47,720
Feb 23, 20262.142.162.122.142.03-48,545
Feb 20, 20262.222.222.082.142.03-3.60%284,424
Feb 19, 20262.242.302.202.222.11-0.89%528,058
Feb 18, 20262.222.242.202.242.130.90%102,916
Feb 17, 20262.202.222.202.222.110.91%36,610
Feb 16, 20262.182.202.182.202.090.92%15,412
Feb 13, 20262.182.182.162.182.07-13,600
Feb 12, 20262.122.182.122.182.072.83%223,393
Feb 11, 20262.102.122.102.122.01-110,100
Feb 10, 20262.142.142.122.122.01-23,611
Feb 9, 20262.122.122.122.122.01-22,901
Feb 6, 20262.122.122.102.122.01-38,500
Feb 5, 20262.122.122.102.122.01-142,900
Feb 4, 20262.102.122.102.122.01-26,702
Feb 3, 20262.122.122.102.122.01-71,200
Feb 2, 20262.102.122.102.122.010.95%40,201
Jan 30, 20262.082.102.062.102.00-52,750
Jan 29, 20262.102.122.082.102.00-1.87%198,666
Jan 28, 20262.122.142.122.142.03-161,302
Jan 27, 20262.122.142.122.142.030.94%8,105
Jan 26, 20262.102.122.102.122.01-39,001
Jan 23, 20262.122.122.122.122.01-0.93%2,550
Jan 22, 20262.102.142.102.142.030.94%67,000
Jan 21, 20262.102.122.102.122.010.95%15,101
Jan 20, 20262.122.142.082.102.00-0.94%70,811
Jan 19, 20262.102.122.102.122.01-2,500
Jan 16, 20262.102.122.102.122.010.95%808
Jan 15, 20262.102.102.102.102.00-300
Jan 14, 20262.102.102.102.102.00-0.94%17,498
Jan 13, 20262.082.122.082.122.01-21,901
Jan 12, 20262.122.122.082.122.01-9,201
Jan 9, 20262.102.122.102.122.010.95%1,000
Jan 8, 20262.102.102.102.102.00-19,984
Jan 7, 20262.102.102.102.102.00-0.94%35,772
Jan 6, 20262.122.122.122.122.01-12,400
Jan 5, 20262.122.122.102.122.01-45,503
Dec 30, 20252.102.142.102.122.011.92%29,245
Dec 29, 20252.062.082.062.081.98-16,400
Dec 26, 20252.082.082.082.081.98-2,310
Dec 25, 20252.062.082.062.081.98-700
Dec 24, 20252.122.122.082.081.98-1.89%5,810
Dec 23, 20252.082.122.062.122.01-16,700
Dec 22, 20252.062.122.062.122.010.95%18,720
Dec 19, 20252.082.102.082.102.000.96%65,020
Dec 18, 20252.082.082.062.081.98-0.95%34,310
Dec 17, 20252.102.102.102.102.000.96%6,810
Dec 16, 20252.102.102.082.081.98-9,300
Dec 15, 20252.062.122.062.081.980.97%23,500
Dec 12, 20252.022.062.022.061.960.98%16,005
Dec 11, 20252.102.102.002.041.94-1.92%171,700
Dec 9, 20252.082.082.082.081.98-23,600
Dec 8, 20252.082.082.062.081.98-26,200
Dec 4, 20252.062.082.062.081.98-34,400
Dec 3, 20252.062.082.062.081.980.97%39,400
Dec 2, 20252.082.082.042.061.96-2.83%68,150
Dec 1, 20252.122.122.102.122.01-56,109
Nov 28, 20252.122.122.102.122.01-1,111
Nov 27, 20252.062.122.062.122.010.95%70,030
Nov 26, 20252.102.102.082.102.00-5,800
Nov 25, 20252.102.102.082.102.00-32,300
Nov 24, 20252.102.102.102.102.00-130
Nov 21, 20252.142.142.062.102.00-3.67%31,710
Nov 20, 20252.042.502.042.182.076.86%235,500
Nov 19, 20252.022.042.002.041.940.99%10,716
Nov 18, 20252.042.042.002.021.92-1.94%27,905
Nov 17, 20252.062.062.022.061.96-28,502
Nov 14, 20252.062.062.062.061.96-0.96%1,000
Nov 13, 20252.062.082.062.081.98-410
Nov 12, 20252.042.082.002.081.980.97%17,300
Nov 11, 20252.062.062.062.061.96-0.96%100
Nov 10, 20252.082.102.042.081.98-54,010
Nov 7, 20252.082.082.082.081.981.96%37,502
Nov 6, 20252.042.062.022.041.94-16,400
Nov 5, 20252.042.042.042.041.94-0.97%10,900
Nov 4, 20252.082.082.062.061.960.98%5,800
Nov 3, 20252.042.042.042.041.940.99%1,300
Oct 31, 20252.022.022.022.021.92-1.94%37,666
Oct 30, 20252.042.062.042.061.960.98%1,300
Oct 29, 20252.042.042.042.041.94-0.97%7,605
Oct 28, 20252.042.062.042.061.96-0.96%45,604
Oct 27, 20252.062.082.042.081.98-11,900
Oct 24, 20252.082.082.042.081.98-0.95%600
Oct 22, 20252.042.102.042.102.002.94%19,106
Oct 21, 20252.062.062.042.041.94-0.97%1,210
Oct 20, 20252.082.082.062.061.96-0.96%4,550
Oct 17, 20252.082.082.082.081.98-0.95%19,300
Oct 16, 20252.042.102.042.102.002.94%1,702
Oct 15, 20252.062.062.042.041.94-0.97%37,100
Oct 14, 20252.102.102.062.061.96-1.90%4,200
Oct 10, 20252.062.102.062.102.000.96%40,600
Oct 9, 20252.062.082.062.081.98-1,600