Skip to main content
IFS Capital (Thailand) PCL (BKK:IFS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.830
+0.010 (0.55%)
Apr 29, 2026, 3:36 PM ICT

BKK:IFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.801.821.801.821.821.11%30,405
Apr 27, 20261.821.821.791.801.80-1.10%91,401
Apr 24, 20261.821.821.811.821.82-72,000
Apr 23, 20261.831.831.821.821.82-1.09%1,606
Apr 22, 20261.841.841.831.841.840.55%1,118
Apr 21, 20261.821.831.821.831.830.55%6,802
Apr 20, 20261.821.831.821.821.82-0.55%3,000
Apr 17, 20261.831.831.811.831.831.10%35,900
Apr 16, 20261.831.841.811.811.81-1.09%21,000
Apr 10, 20261.821.831.811.831.83-71,900
Apr 9, 20261.831.831.831.831.83-0.54%69,500
Apr 8, 20261.851.851.831.841.84-35,602
Apr 7, 20261.871.871.811.841.84-1.08%332,300
Apr 3, 20261.861.861.851.861.860.54%35,220
Apr 2, 20261.861.861.851.851.85-0.54%16,150
Apr 1, 20261.881.881.861.861.86-1.06%20,000
Mar 31, 20261.881.881.821.881.88-173,401
Mar 30, 20261.881.901.861.881.88-1.05%58,801
Mar 27, 20261.881.901.881.901.90-5,307
Mar 26, 20261.961.961.871.901.90-4.04%12,602
Mar 25, 20261.891.981.891.981.984.21%28,380
Mar 24, 20261.891.901.871.901.900.53%2,711
Mar 23, 20261.891.891.871.891.89-0.53%10,614
Mar 20, 20261.891.901.881.901.90-12,000
Mar 19, 20261.891.901.891.901.90-0.52%6,203
Mar 18, 20261.911.911.901.911.910.53%16,908
Mar 17, 20261.891.901.891.901.90-3,200
Mar 16, 20261.931.931.901.901.90-731
Mar 13, 20261.901.901.881.901.900.53%3,600
Mar 12, 20261.871.911.861.891.89-11,411
Mar 11, 20261.901.911.871.891.89-4,001
Mar 10, 20261.881.901.861.891.890.53%182,101
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