Italian-Thai Development PCL (BKK:ITD)
Thailand
· Delayed Price · Currency is THB 0.270
+0.010 (3.85%)
Apr 29, 2026, 12:16 PM ICT
BKK:ITD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 1,796,503 |
| Apr 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,721,139 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,930,140 |
| Apr 24, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,819,926 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 8,036,540 |
| Apr 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,000,463 |
| Apr 21, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 22,740,490 |
| Apr 20, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 49,987,660 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 6,655,095 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 6,586,754 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 15,106,530 |
| Apr 9, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 11,370,630 |
| Apr 8, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | - | 22,422,510 |
| Apr 7, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -10.00% | 32,046,680 |
| Apr 3, 2026 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | - | 89,076,640 |
| Apr 2, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 30.43% | 104,683,000 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,524,415 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 3,679,390 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 3,144,149 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 3,085,108 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 2,320,234 |
| Mar 25, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 6,167,217 |
| Mar 24, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | - | 12,783,800 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 14,679,750 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 8,411,623 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 14,531,490 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,372,285 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 4,586,035 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 6,686,213 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,586,252 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 897,291 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,847,272 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 3,598,250 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,440,790 |
| 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 |