ITOCHU Corporation (BKK:ITOCHU19)
Thailand
· Delayed Price · Currency is THB 7.55
+0.15 (2.03%)
At close: Feb 27, 2026
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | 2.03% | 44,761 |
| Feb 26, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | 1.37% | 11,201 |
| Feb 25, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 16,347 |
| Feb 24, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | 27,598 |
| Feb 23, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 21,462 |
| Feb 20, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | -3.87% | 35,715 |
| Feb 19, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 2.65% | 8,507 |
| Feb 18, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 1,156 |
| Feb 17, 2026 | 7.30 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | 38,330 |
| Feb 16, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | -6.41% | 13,226 |
| Feb 13, 2026 | 7.60 | 7.85 | 7.50 | 7.80 | 7.80 | -0.64% | 23,313 |
| Feb 12, 2026 | 7.45 | 7.95 | 7.45 | 7.85 | 7.85 | 9.03% | 42,142 |
| Feb 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 8,894 |
| Feb 10, 2026 | 7.10 | 7.25 | 7.05 | 7.25 | 7.25 | 5.07% | 44,913 |
| Feb 9, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 67,147 |
| Feb 6, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 2.21% | 7,473 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.75 | 6.80 | 6.80 | -1.45% | 3,707 |
| Feb 4, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | - | 8,303 |
| Feb 3, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.22% | 7,426 |
| Feb 2, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | - | 44,338 |
| Jan 30, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 27,289 |
| Jan 29, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 55,451 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 25,485 |
| Jan 27, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 3,466 |
| Jan 26, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | 123,307 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 32,695 |
| Jan 22, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | 4,775 |
| Jan 21, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 4,647 |
| Jan 20, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -1.44% | 3,494 |
| Jan 19, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 536,176 |
| Jan 16, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 7,960 |
| Jan 15, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 3.68% | 562,260 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 2,228 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 2,109 |
| Jan 12, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 45,405 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 1,831 |
| Jan 8, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 2,844 |
| Jan 7, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | -2.19% | 148,744 |
| Jan 6, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | 3.01% | 19,042 |
| Jan 5, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 586 |
| Dec 30, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 100,510 |
| Dec 29, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 4.72% | 324,331 |
| Dec 26, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 1,464 |
| Dec 25, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | 247,314 |
| Dec 24, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | 801 |
| Dec 23, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 375 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 2,008 |
| Dec 19, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | 2.44% | 442,048 |
| Dec 18, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.15% | 116,885 |
| Dec 17, 2025 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 552 |
| Dec 16, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 152,643 |
| Dec 15, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | -1.52% | 430,983 |
| Dec 12, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | 2.33% | 32,231 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 13,219 |
| Dec 9, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 2.36% | 259,776 |
| Dec 8, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 45,153 |
| Dec 4, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 2.40% | 331,505 |
| Dec 3, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 3,395 |
| Dec 2, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 1,741 |
| Dec 1, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -2.33% | 86,332 |
| Nov 28, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 3,545 |
| Nov 27, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 203,528 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.25 | 6.30 | 6.30 | 0.80% | 190,825 |
| Nov 25, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 7,361 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 2,289 |
| Nov 21, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 42,364 |
| Nov 20, 2025 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | - | 27,985 |
| Nov 19, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 15,961 |
| Nov 18, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -3.82% | 373,555 |
| Nov 17, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -1.50% | 411,887 |
| Nov 14, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 2,527 |
| Nov 13, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | -1.49% | 111,835 |
| Nov 12, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 20,409 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | -1.49% | 5,035 |
| Nov 10, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 17,869 |
| Nov 7, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 214,144 |
| Nov 6, 2025 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | 2.27% | 1,203,624 |
| Nov 5, 2025 | 6.25 | 6.60 | 6.25 | 6.60 | 6.60 | 4.76% | 62,251 |
| Nov 4, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | 59,931 |
| Nov 3, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 5,141 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | -0.79% | 24,182 |
| Oct 30, 2025 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 253,486 |
| Oct 29, 2025 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | -1.57% | 74,098 |
| Oct 28, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 99,142 |
| Oct 27, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 2.38% | 431,256 |
| Oct 24, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 213,924 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 86,390 |
| Oct 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | 11,880 |
| Oct 20, 2025 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 2.50% | 146,748 |
| Oct 17, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 8,177 |
| Oct 16, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 4,335 |
| Oct 15, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 18,850 |
| Oct 14, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -2.44% | 650,290 |
| Oct 10, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | -1.60% | 429,895 |
| Oct 9, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 521,409 |
| Oct 8, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 132,466 |
| Oct 7, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 40,487 |
| Oct 6, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 390,599 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 29,459 |
| Oct 2, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | - | 447,520 |