IT City PCL (BKK:IT)
Thailand
· Delayed Price · Currency is THB 4.020
+0.080 (2.03%)
Mar 10, 2026, 12:12 PM ICT
IT City PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.88 | 3.94 | 3.78 | 3.94 | 3.94 | 0.51% | 105,340 |
| Mar 6, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | -0.51% | 87,704 |
| Mar 5, 2026 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | 2.60% | 48,800 |
| Mar 4, 2026 | 3.82 | 3.86 | 3.74 | 3.84 | 3.84 | -3.52% | 132,806 |
| Mar 2, 2026 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | -3.86% | 220,000 |
| Feb 27, 2026 | 4.28 | 4.30 | 4.14 | 4.14 | 4.14 | -0.96% | 200,600 |
| Feb 26, 2026 | 4.12 | 4.22 | 4.08 | 4.18 | 4.18 | 1.46% | 182,711 |
| Feb 25, 2026 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | 0.98% | 169,958 |
| Feb 24, 2026 | 4.08 | 4.24 | 4.04 | 4.08 | 4.08 | 4.62% | 712,529 |
| Feb 23, 2026 | 4.02 | 4.02 | 3.82 | 3.90 | 3.90 | 0.52% | 124,401 |
| Feb 20, 2026 | 3.76 | 3.96 | 3.76 | 3.88 | 3.88 | -3.00% | 54,108 |
| Feb 19, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 2.04% | 79,963 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | 0.51% | 29,001 |
| Feb 17, 2026 | 3.84 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 20,356 |
| Feb 16, 2026 | 3.90 | 4.00 | 3.82 | 3.84 | 3.84 | -1.03% | 42,807 |
| Feb 13, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -3.48% | 23,600 |
| Feb 12, 2026 | 3.74 | 4.02 | 3.72 | 4.02 | 4.02 | 6.91% | 190,500 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.52 | 3.76 | 3.76 | - | 78,230 |
| Feb 10, 2026 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 6.21% | 92,901 |
| Feb 9, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 3.51% | 63,100 |
| Feb 6, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 58,110 |
| Feb 5, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 21,235 |
| Feb 4, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 13,610 |
| Feb 3, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | 0.61% | 20,904 |
| Feb 2, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | 81,501 |
| Jan 30, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 43,900 |
| Jan 29, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 53,900 |
| Jan 28, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | 19,629 |
| Jan 27, 2026 | 3.38 | 3.38 | 3.24 | 3.36 | 3.36 | -1.18% | 49,613 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 79,966 |
| Jan 23, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | - | 30,400 |
| Jan 22, 2026 | 3.38 | 3.42 | 3.32 | 3.38 | 3.38 | - | 98,099 |
| Jan 21, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 22,719 |
| Jan 20, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | 60,300 |
| Jan 19, 2026 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 124,500 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 18,402 |
| Jan 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 20,400 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.20 | 3.32 | 3.32 | -1.19% | 48,900 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.20 | 3.36 | 3.36 | -1.18% | 38,701 |
| Jan 12, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 45,807 |
| Jan 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 10,900 |
| Jan 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 13,309 |
| Jan 7, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | - | 24,800 |
| Jan 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 11,200 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 10,500 |
| Dec 30, 2025 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 22,900 |
| Dec 29, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | -1.15% | 12,900 |
| Dec 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 900 |
| Dec 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 500 |
| Dec 24, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | -0.57% | 66,419 |
| Dec 23, 2025 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | - | 16,810 |
| Dec 22, 2025 | 3.50 | 3.54 | 3.46 | 3.52 | 3.52 | - | 38,700 |
| Dec 19, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | 10,102 |
| Dec 18, 2025 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 22,300 |
| Dec 17, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 17,206 |
| Dec 16, 2025 | 3.46 | 3.46 | 3.40 | 3.44 | 3.44 | -0.58% | 33,304 |
| Dec 15, 2025 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 1.76% | 13,501 |
| Dec 12, 2025 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | - | 36,000 |
| Dec 11, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 5,600 |
| Dec 9, 2025 | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 30,514 |
| Dec 8, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -1.73% | 12,138 |
| Dec 4, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 11,600 |
| Dec 3, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | - | 42,900 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 17,805 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | 200 |
| Nov 28, 2025 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | - | 24,200 |
| Nov 27, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 22,307 |
| Nov 26, 2025 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 0.58% | 23,206 |
| Nov 25, 2025 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | - | 5,012 |
| Nov 24, 2025 | 3.42 | 3.50 | 3.42 | 3.44 | 3.44 | - | 32,900 |
| Nov 21, 2025 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | - | 44,300 |
| Nov 20, 2025 | 3.46 | 3.50 | 3.42 | 3.44 | 3.44 | - | 15,006 |
| Nov 19, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | 0.58% | 18,940 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.29% | 122,836 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | - | 49,808 |
| Nov 14, 2025 | 3.56 | 3.64 | 3.50 | 3.50 | 3.50 | -0.57% | 26,205 |
| Nov 13, 2025 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -2.76% | 57,800 |
| Nov 12, 2025 | 3.64 | 3.70 | 3.60 | 3.62 | 3.62 | 1.12% | 44,905 |
| Nov 11, 2025 | 3.52 | 3.64 | 3.52 | 3.58 | 3.58 | - | 55,107 |
| Nov 10, 2025 | 3.56 | 3.70 | 3.44 | 3.58 | 3.58 | 0.56% | 156,800 |
| Nov 7, 2025 | 3.44 | 3.70 | 3.44 | 3.56 | 3.56 | 2.89% | 414,533 |
| Nov 6, 2025 | 3.46 | 3.46 | 3.38 | 3.46 | 3.46 | - | 41,701 |
| Nov 5, 2025 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | -1.14% | 28,300 |
| Nov 4, 2025 | 3.50 | 3.52 | 3.44 | 3.50 | 3.50 | - | 5,600 |
| Nov 3, 2025 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | - | 4,500 |
| Oct 31, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | -0.57% | 29,710 |
| Oct 30, 2025 | 3.58 | 3.62 | 3.46 | 3.52 | 3.52 | -1.68% | 23,402 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.42 | 3.58 | 3.58 | 1.13% | 24,903 |
| Oct 28, 2025 | 3.66 | 3.66 | 3.46 | 3.54 | 3.54 | -2.21% | 91,302 |
| Oct 27, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 21,355 |
| Oct 24, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -2.14% | 21,901 |
| Oct 22, 2025 | 3.66 | 3.78 | 3.66 | 3.74 | 3.74 | - | 17,100 |
| Oct 21, 2025 | 3.78 | 3.78 | 3.62 | 3.74 | 3.74 | 1.08% | 11,403 |
| Oct 20, 2025 | 3.76 | 3.86 | 3.62 | 3.70 | 3.70 | -3.65% | 60,400 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 3,122 |
| Oct 16, 2025 | 3.86 | 3.92 | 3.86 | 3.86 | 3.86 | 3.21% | 13,200 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.70 | 3.74 | 3.74 | -3.11% | 21,500 |
| Oct 14, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | -1.03% | 40,524 |
| Oct 10, 2025 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | 0.52% | 24,928 |
| Oct 9, 2025 | 4.02 | 4.02 | 3.80 | 3.88 | 3.88 | -3.48% | 251,203 |