Internet Thailand PCL (BKK:INET)
Thailand
· Delayed Price · Currency is THB 3.500
-0.080 (-2.23%)
Apr 29, 2026, 4:00 PM ICT
Internet Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | - | -2.23% | 247,424 |
| Apr 28, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.45 | 0.56% | 423,101 |
| Apr 27, 2026 | 3.60 | 3.62 | 3.52 | 3.56 | 3.43 | -1.11% | 1,246,856 |
| Apr 24, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.47 | -0.55% | 182,820 |
| Apr 23, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.49 | - | 349,120 |
| Apr 22, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.49 | 1.12% | 581,125 |
| Apr 21, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.45 | -0.56% | 481,021 |
| Apr 20, 2026 | 3.58 | 3.62 | 3.52 | 3.60 | 3.47 | 1.12% | 798,070 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.43 | -2.20% | 534,226 |
| Apr 16, 2026 | 3.66 | 3.68 | 3.58 | 3.64 | 3.51 | -0.55% | 500,428 |
| Apr 10, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.53 | 0.55% | 389,635 |
| Apr 9, 2026 | 3.64 | 3.64 | 3.56 | 3.64 | 3.51 | - | 219,677 |
| Apr 8, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 3.51 | 2.25% | 851,843 |
| Apr 7, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.43 | 0.56% | 324,572 |
| Apr 3, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.42 | -0.56% | 357,228 |
| Apr 2, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.43 | 0.56% | 432,760 |
| Apr 1, 2026 | 3.52 | 3.58 | 3.52 | 3.54 | 3.42 | 1.14% | 327,550 |
| Mar 31, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.38 | 1.16% | 665,915 |
| Mar 30, 2026 | 3.48 | 3.48 | 3.40 | 3.46 | 3.34 | -1.14% | 742,907 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.46 | 3.50 | 3.38 | -0.57% | 102,461 |
| Mar 26, 2026 | 3.52 | 3.54 | 3.44 | 3.52 | 3.40 | -1.68% | 558,007 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.52 | 3.58 | 3.45 | 1.70% | 304,785 |
| Mar 24, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.40 | 0.57% | 152,750 |
| Mar 23, 2026 | 3.48 | 3.58 | 3.48 | 3.50 | 3.38 | -1.69% | 515,607 |
| Mar 20, 2026 | 3.52 | 3.58 | 3.48 | 3.56 | 3.43 | 2.30% | 634,426 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.36 | -3.33% | 596,724 |
| Mar 18, 2026 | 3.56 | 3.62 | 3.54 | 3.60 | 3.47 | 1.12% | 421,239 |
| Mar 17, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.43 | 4.71% | 1,198,585 |
| Mar 16, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.28 | - | 941,660 |
| Mar 13, 2026 | 3.40 | 3.44 | 3.34 | 3.40 | 3.28 | -1.16% | 891,619 |
| Mar 12, 2026 | 3.44 | 3.50 | 3.30 | 3.44 | 3.32 | -0.58% | 2,855,728 |
| Mar 11, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.34 | -0.57% | 447,806 |
| Mar 10, 2026 | 3.56 | 3.56 | 3.42 | 3.48 | 3.36 | -0.57% | 2,112,081 |
| Mar 9, 2026 | 3.48 | 3.56 | 3.42 | 3.50 | 3.38 | -2.78% | 535,488 |
| Mar 6, 2026 | 3.66 | 3.68 | 3.48 | 3.60 | 3.47 | -1.64% | 727,196 |
| Mar 5, 2026 | 3.66 | 3.78 | 3.64 | 3.66 | 3.53 | 0.55% | 1,608,699 |
| Mar 4, 2026 | 3.60 | 3.70 | 3.46 | 3.64 | 3.51 | -1.62% | 2,333,490 |
| Mar 2, 2026 | 4.00 | 4.02 | 3.70 | 3.70 | 3.57 | -7.96% | 4,328,505 |
| Feb 27, 2026 | 4.04 | 4.04 | 3.98 | 4.02 | 3.88 | -0.50% | 1,780,741 |
| Feb 26, 2026 | 4.04 | 4.06 | 3.94 | 4.04 | 3.90 | - | 1,628,313 |
| Feb 25, 2026 | 4.04 | 4.10 | 4.04 | 4.04 | 3.90 | - | 733,855 |
| Feb 24, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 3.90 | 0.50% | 638,285 |
| Feb 23, 2026 | 3.98 | 4.06 | 3.98 | 4.02 | 3.88 | 1.52% | 1,910,555 |
| Feb 20, 2026 | 3.90 | 3.96 | 3.86 | 3.96 | 3.82 | 1.02% | 1,750,682 |
| Feb 19, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.78 | - | 1,334,327 |
| Feb 18, 2026 | 3.96 | 4.00 | 3.90 | 3.92 | 3.78 | -1.01% | 2,979,304 |
| Feb 17, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.82 | 1.02% | 706,161 |
| Feb 16, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.78 | 1.55% | 1,296,756 |
| Feb 13, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.72 | -0.52% | 745,241 |
| Feb 12, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.74 | 1.04% | 1,621,386 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.70 | - | 519,570 |
| Feb 10, 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 3.70 | 1.05% | 1,301,427 |
| Feb 9, 2026 | 3.84 | 3.86 | 3.74 | 3.80 | 3.67 | -0.52% | 2,384,674 |
| Feb 6, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.69 | 0.53% | 781,407 |
| Feb 5, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.67 | - | 424,638 |
| Feb 4, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.67 | 0.53% | 1,125,470 |
| Feb 3, 2026 | 3.74 | 3.84 | 3.72 | 3.78 | 3.65 | 1.07% | 2,505,972 |
| Feb 2, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.61 | 1.08% | 1,768,062 |
| Jan 30, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.57 | - | 1,066,524 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.60 | 3.70 | 3.57 | -0.54% | 1,309,404 |
| Jan 28, 2026 | 3.60 | 3.74 | 3.60 | 3.72 | 3.59 | 3.33% | 2,564,333 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.47 | -0.55% | 279,442 |
| Jan 26, 2026 | 3.60 | 3.64 | 3.52 | 3.62 | 3.49 | 0.56% | 639,061 |
| Jan 23, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.47 | - | 327,108 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.47 | -0.55% | 1,534,928 |
| Jan 21, 2026 | 3.60 | 3.66 | 3.58 | 3.62 | 3.49 | 1.12% | 1,212,894 |
| Jan 20, 2026 | 3.62 | 3.64 | 3.52 | 3.58 | 3.45 | -0.56% | 1,689,970 |
| Jan 19, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.47 | - | 12,428,430 |
| Jan 16, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.47 | - | 896,851 |
| Jan 15, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.47 | - | 336,816 |
| Jan 14, 2026 | 3.64 | 3.64 | 3.56 | 3.60 | 3.47 | - | 1,239,586 |
| Jan 13, 2026 | 3.62 | 3.68 | 3.60 | 3.60 | 3.47 | -0.55% | 288,314 |
| Jan 12, 2026 | 3.64 | 3.72 | 3.54 | 3.62 | 3.49 | - | 1,578,055 |
| Jan 9, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.49 | - | 513,037 |
| Jan 8, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.49 | -0.55% | 458,401 |
| Jan 7, 2026 | 3.64 | 3.66 | 3.54 | 3.64 | 3.51 | - | 1,381,926 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.51 | -0.55% | 248,903 |
| Jan 5, 2026 | 3.64 | 3.68 | 3.62 | 3.66 | 3.53 | 0.55% | 261,176 |
| Dec 30, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | 3.51 | - | 184,212 |
| Dec 29, 2025 | 3.64 | 3.66 | 3.60 | 3.64 | 3.51 | 0.55% | 477,425 |
| Dec 26, 2025 | 3.60 | 3.66 | 3.58 | 3.62 | 3.49 | 0.56% | 916,400 |
| Dec 25, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.47 | 0.56% | 819,030 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.45 | -0.56% | 451,422 |
| Dec 23, 2025 | 3.58 | 3.62 | 3.56 | 3.60 | 3.47 | 1.69% | 774,612 |
| Dec 22, 2025 | 3.54 | 3.60 | 3.52 | 3.54 | 3.42 | 0.57% | 1,469,803 |
| Dec 19, 2025 | 3.50 | 3.54 | 3.48 | 3.52 | 3.40 | 0.57% | 828,110 |
| Dec 18, 2025 | 3.50 | 3.54 | 3.44 | 3.50 | 3.38 | - | 1,355,623 |
| Dec 17, 2025 | 3.46 | 3.54 | 3.42 | 3.50 | 3.38 | 0.57% | 743,905 |
| Dec 16, 2025 | 3.42 | 3.48 | 3.36 | 3.48 | 3.36 | 2.35% | 1,296,160 |
| Dec 15, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.28 | 1.80% | 527,169 |
| Dec 12, 2025 | 3.32 | 3.42 | 3.28 | 3.34 | 3.22 | 1.21% | 1,742,060 |
| Dec 11, 2025 | 3.28 | 3.36 | 3.28 | 3.30 | 3.18 | 0.61% | 3,430,937 |
| Dec 9, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.16 | - | 7,428,634 |
| Dec 8, 2025 | 3.32 | 3.32 | 3.26 | 3.28 | 3.16 | -0.61% | 301,767 |
| Dec 4, 2025 | 3.28 | 3.34 | 3.28 | 3.30 | 3.18 | - | 509,381 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.18 | - | 442,284 |
| Dec 2, 2025 | 3.34 | 3.34 | 3.24 | 3.30 | 3.18 | -1.20% | 817,535 |
| Dec 1, 2025 | 3.36 | 3.40 | 3.32 | 3.34 | 3.22 | -0.60% | 406,475 |
| Nov 28, 2025 | 3.42 | 3.44 | 3.36 | 3.36 | 3.24 | -1.18% | 318,865 |
| Nov 27, 2025 | 3.40 | 3.46 | 3.38 | 3.40 | 3.28 | -0.58% | 146,171 |