Italian-Thai Development PCL (BKK:ITD)
Thailand
· Delayed Price · Currency is THB 0.230
0.00 (0.00%)
At close: Mar 9, 2026
BKK:ITD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 6,351,633 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 9,978,922 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 10,388,130 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -8.33% | 6,869,007 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 4,094,106 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 6,499,720 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 11,025,290 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 3,828,481 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 4,328,775 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 4,231,358 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 9,171,779 |
| Feb 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,889,482 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 4,414,777 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 6,285,999 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 4,346,421 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 5,649,193 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 6,675,694 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 8,961,535 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 8,820,280 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 3,660,319 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 2,438,620 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 2,742,175 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,885,941 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,768,560 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 2,972,225 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 3,983,357 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 6,183,635 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 11,127,750 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 13,329,620 |
| Jan 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 12,084,730 |
| Jan 22, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 23,015,690 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 6,295,464 |
| Jan 20, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 16,842,621 |
| Jan 19, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 15.79% | 49,315,857 |
| Jan 16, 2026 | 0.18 | 0.20 | 0.15 | 0.19 | 0.19 | -5.00% | 92,889,920 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -20.00% | 59,905,780 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | -3.85% | 14,180,340 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,188,160 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,032,888 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 2,483,377 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 2,591,620 |
| Jan 7, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 2,329,594 |
| Jan 6, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 3,126,578 |
| Jan 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,183,669 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,129,999 |
| Dec 29, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 9,041,820 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 6,644,901 |
| Dec 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,869,034 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,657,092 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,468,224 |
| Dec 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 2,130,119 |
| Dec 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,323,863 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 2,298,872 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 2,984,917 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,071,974 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,819,257 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 2,289,200 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 2,186,786 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,926,452 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,184,895 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 2,758,993 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,057,588 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 2,310,859 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,587,651 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 2,901,748 |
| Nov 27, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 816,057 |
| Nov 26, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 3,165,600 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,459,690 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 4,994,965 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 3,974,234 |
| Nov 20, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 1,736,612 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 3,763,503 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -6.67% | 8,446,243 |
| Nov 14, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,631,807 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,107,521 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 2,111,905 |
| Nov 11, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 2,195,237 |
| Nov 10, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,610,732 |
| Nov 7, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 4,478,000 |
| Nov 6, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 1,984,324 |
| Nov 5, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,613,938 |
| Nov 4, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 3,779,707 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,471,122 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 2,528,415 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | - | 2,304,240 |
| Oct 29, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 3.03% | 3,504,850 |
| Oct 28, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 2,180,606 |
| Oct 27, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 4,156,476 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 3,874,311 |
| Oct 22, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 5,510,438 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 4,326,003 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.71% | 6,212,449 |
| Oct 17, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 3,167,578 |
| Oct 16, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.86% | 10,467,770 |
| Oct 15, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | - | 5,799,212 |
| Oct 14, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -5.41% | 32,711,340 |
| Oct 10, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.63% | 19,711,810 |
| Oct 9, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | - | 10,856,000 |
| Oct 8, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -2.56% | 20,202,110 |
| Oct 7, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 2.63% | 8,409,470 |