International Network System PCL (BKK:ITNS)
Thailand
· Delayed Price · Currency is THB 1.870
-0.020 (-1.06%)
Apr 29, 2026, 4:39 PM ICT
BKK:ITNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 31,300 |
| Apr 27, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | -1.06% | 43,100 |
| Apr 24, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 101,900 |
| Apr 23, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 19,500 |
| Apr 22, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 67,037 |
| Apr 21, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | - | 70,900 |
| Apr 20, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | - | 137,400 |
| Apr 17, 2026 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 48,349 |
| Apr 16, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 1.66% | 71,128 |
| Apr 10, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 157,472 |
| Apr 9, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 60,900 |
| Apr 8, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 140,851 |
| Apr 7, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -1.12% | 145,000 |
| Apr 3, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | - | 95,902 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | - | 135,000 |
| Apr 1, 2026 | 1.73 | 1.79 | 1.71 | 1.78 | 1.78 | 3.49% | 170,500 |
| Mar 31, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 67,910 |
| Mar 30, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | -1.16% | 128,901 |
| Mar 27, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | - | 63,100 |
| Mar 26, 2026 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 94,100 |
| Mar 25, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 41,700 |
| Mar 24, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | - | 15,700 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 79,330 |
| Mar 20, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 25,800 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.67 | 1.73 | 1.73 | 0.58% | 168,800 |
| Mar 18, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 13,902 |
| Mar 17, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | - | 53,671 |
| Mar 16, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | -1.15% | 16,614 |
| Mar 13, 2026 | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | 1.16% | 54,114 |
| Mar 12, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 25,129 |
| Mar 11, 2026 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 190,118 |
| Mar 10, 2026 | 1.67 | 1.75 | 1.60 | 1.74 | 1.74 | 5.45% | 199,401 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.55 | 1.65 | 1.65 | -0.60% | 61,615 |
| Mar 6, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 73,701 |
| Mar 5, 2026 | 1.69 | 1.77 | 1.68 | 1.72 | 1.72 | 1.78% | 236,500 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.54 | 1.69 | 1.69 | -5.06% | 1,121,161 |
| Mar 2, 2026 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | -11.00% | 1,172,175 |
| Feb 27, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 1.83 | -1.96% | 1,049,646 |
| Feb 26, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 1.87 | 0.99% | 515,250 |
| Feb 25, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.85 | -0.98% | 317,801 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 1.87 | 0.99% | 797,502 |
| Feb 23, 2026 | 2.04 | 2.06 | 2.00 | 2.02 | 1.85 | 1.51% | 597,651 |
| Feb 20, 2026 | 2.04 | 2.08 | 1.99 | 1.99 | 1.82 | -2.45% | 1,531,854 |
| Feb 19, 2026 | 2.00 | 2.20 | 1.90 | 2.04 | 1.87 | 16.57% | 7,247,312 |
| Feb 18, 2026 | 1.76 | 1.77 | 1.69 | 1.75 | 1.60 | 3.55% | 120,000 |
| Feb 17, 2026 | 1.68 | 1.70 | 1.62 | 1.69 | 1.55 | -0.59% | 150,600 |
| Feb 16, 2026 | 1.67 | 1.70 | 1.62 | 1.70 | 1.56 | - | 112,001 |
| Feb 13, 2026 | 1.66 | 1.70 | 1.57 | 1.70 | 1.56 | 5.59% | 123,300 |
| Feb 12, 2026 | 1.54 | 1.70 | 1.54 | 1.61 | 1.48 | 3.21% | 775,000 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.43 | - | 57,201 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.43 | -0.64% | 56,400 |
| Feb 9, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.44 | 3.97% | 279,400 |
| Feb 6, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.38 | 0.67% | 15,600 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.37 | - | 101,600 |
| Feb 4, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.37 | - | 81,800 |
| Feb 3, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.37 | - | 62,100 |
| Feb 2, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.37 | -0.66% | 46,500 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.38 | 1.34% | 12,000 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.37 | -1.97% | 48,000 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.39 | 0.66% | 6,600 |
| Jan 27, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.38 | 0.67% | 27,109 |
| Jan 26, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.37 | - | 54,600 |
| Jan 23, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.37 | 0.67% | 47,700 |
| Jan 22, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.37 | - | 91,500 |
| Jan 21, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.37 | 0.68% | 47,700 |
| Jan 20, 2026 | 1.49 | 1.54 | 1.48 | 1.48 | 1.36 | 1.37% | 175,601 |
| Jan 19, 2026 | 1.50 | 1.56 | 1.46 | 1.46 | 1.34 | -3.95% | 331,300 |
| Jan 16, 2026 | 1.53 | 1.56 | 1.48 | 1.52 | 1.39 | 0.66% | 87,300 |
| Jan 15, 2026 | 1.50 | 1.53 | 1.47 | 1.51 | 1.38 | 0.67% | 77,100 |
| Jan 14, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.37 | -1.96% | 67,542 |
| Jan 13, 2026 | 1.50 | 1.55 | 1.48 | 1.53 | 1.40 | 2.00% | 76,100 |
| Jan 12, 2026 | 1.51 | 1.53 | 1.46 | 1.50 | 1.37 | -0.66% | 100,300 |
| Jan 9, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.38 | -1.31% | 72,700 |
| Jan 8, 2026 | 1.50 | 1.53 | 1.47 | 1.53 | 1.40 | - | 172,000 |
| Jan 7, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.40 | 0.66% | 40,600 |
| Jan 6, 2026 | 1.56 | 1.57 | 1.48 | 1.52 | 1.39 | -2.56% | 178,500 |
| Jan 5, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.43 | 1.96% | 33,300 |
| Dec 30, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.40 | 0.66% | 28,300 |
| Dec 29, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.39 | -1.30% | 1,700 |
| Dec 26, 2025 | 1.54 | 1.59 | 1.48 | 1.54 | 1.41 | - | 61,000 |
| Dec 25, 2025 | 1.54 | 1.56 | 1.51 | 1.54 | 1.41 | - | 38,800 |
| Dec 24, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.41 | -0.65% | 20,900 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.42 | 0.65% | 10,900 |
| Dec 22, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.41 | - | 27,400 |
| Dec 19, 2025 | 1.55 | 1.56 | 1.45 | 1.54 | 1.41 | -0.65% | 35,111 |
| Dec 18, 2025 | 1.53 | 1.58 | 1.49 | 1.55 | 1.42 | 3.33% | 3,200 |
| Dec 17, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.37 | - | 42,100 |
| Dec 16, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.37 | -0.66% | 22,400 |
| Dec 15, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.38 | - | 23,202 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.38 | - | 36,400 |
| Dec 11, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.38 | -1.31% | 29,800 |
| Dec 9, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.40 | 0.66% | 1,400 |
| Dec 8, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.39 | -0.65% | 8,900 |
| Dec 4, 2025 | 1.52 | 1.53 | 1.48 | 1.53 | 1.40 | 0.66% | 19,500 |
| Dec 3, 2025 | 1.46 | 1.55 | 1.46 | 1.52 | 1.39 | 2.70% | 9,100 |
| Dec 2, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.36 | -1.33% | 54,300 |
| Dec 1, 2025 | 1.54 | 1.56 | 1.44 | 1.50 | 1.37 | -3.23% | 349,456 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.42 | -0.64% | 16,600 |
| Nov 27, 2025 | 1.51 | 1.60 | 1.51 | 1.56 | 1.43 | 3.31% | 36,500 |
| Nov 26, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.38 | -0.66% | 2,700 |