ITOCHU Corporation (BKK:ITOCHU19)
Thailand
· Delayed Price · Currency is THB 6.60
+0.10 (1.54%)
At close: Apr 28, 2026
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 18,917 |
| Apr 28, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 1.54% | 5,414 |
| Apr 27, 2026 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 20,239 |
| Apr 24, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 9,120 |
| Apr 23, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 0.76% | 21,569 |
| Apr 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 40,021 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 8,189 |
| Apr 20, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 6,271 |
| Apr 17, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -2.21% | 17,079 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -1.45% | 20,669 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | -2.13% | 14,619 |
| Apr 9, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 858 |
| Apr 8, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 1.43% | 5,357 |
| Apr 7, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 13,071 |
| Apr 3, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 30,929 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -1.41% | 3,765 |
| Apr 1, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 4.41% | 6,243 |
| Mar 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 25,274 |
| Mar 30, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | -4.20% | 27,513 |
| Mar 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.09 | 2.14% | 1,150 |
| Mar 26, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 6.94 | -0.71% | 1,493 |
| Mar 25, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.99 | 1.44% | 9,395 |
| Mar 24, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.89 | 2.21% | 4,054 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.74 | -2.86% | 26,273 |
| Mar 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 1,638 |
| Mar 19, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 6.94 | -3.45% | 14,813 |
| Mar 18, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.19 | 4.32% | 21,752 |
| Mar 17, 2026 | 7.05 | 7.10 | 6.95 | 6.95 | 6.89 | - | 13,149 |
| Mar 16, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.89 | -0.71% | 6,471 |
| Mar 13, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.94 | 1.45% | 28,634 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.84 | -0.72% | 31,772 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.89 | -0.71% | 11,228 |
| Mar 10, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 6.94 | 2.19% | 26,995 |
| Mar 9, 2026 | 6.75 | 6.90 | 6.65 | 6.85 | 6.79 | -2.14% | 15,585 |
| Mar 6, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 6.94 | -1.41% | 18,798 |
| Mar 5, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 7.04 | 2.90% | 14,955 |
| Mar 4, 2026 | 7.05 | 7.05 | 6.80 | 6.90 | 6.84 | -6.76% | 380,781 |
| Mar 2, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.34 | -1.99% | 10,523 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.49 | 2.03% | 44,761 |
| Feb 26, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.34 | 1.37% | 11,201 |
| Feb 25, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.24 | -0.68% | 16,347 |
| Feb 24, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.29 | -0.68% | 27,598 |
| Feb 23, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.34 | -0.67% | 21,462 |
| Feb 20, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.39 | -3.87% | 35,715 |
| Feb 19, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.69 | 2.65% | 8,507 |
| Feb 18, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.49 | 0.67% | 1,156 |
| Feb 17, 2026 | 7.30 | 7.50 | 7.20 | 7.50 | 7.44 | 2.74% | 38,330 |
| Feb 16, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.24 | -6.41% | 13,226 |
| Feb 13, 2026 | 7.60 | 7.85 | 7.50 | 7.80 | 7.73 | -0.64% | 23,313 |
| Feb 12, 2026 | 7.45 | 7.95 | 7.45 | 7.85 | 7.78 | 9.03% | 42,142 |
| Feb 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | -0.69% | 8,894 |
| Feb 10, 2026 | 7.10 | 7.25 | 7.05 | 7.25 | 7.19 | 5.07% | 44,913 |
| Feb 9, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.84 | -0.72% | 67,147 |
| Feb 6, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.89 | 2.21% | 7,473 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.75 | 6.80 | 6.74 | -1.45% | 3,707 |
| Feb 4, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.84 | - | 8,303 |
| Feb 3, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.84 | 2.22% | 7,426 |
| Feb 2, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.69 | - | 44,338 |
| Jan 30, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.69 | 0.75% | 27,289 |
| Jan 29, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.64 | 0.75% | 55,451 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.59 | 0.76% | 25,485 |
| Jan 27, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.54 | -1.49% | 3,466 |
| Jan 26, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.64 | 0.75% | 123,307 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.59 | -1.48% | 32,695 |
| Jan 22, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.69 | - | 4,775 |
| Jan 21, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.69 | -1.46% | 4,647 |
| Jan 20, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.79 | -1.44% | 3,494 |
| Jan 19, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.89 | -0.71% | 536,176 |
| Jan 16, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.94 | -0.71% | 7,960 |
| Jan 15, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 6.99 | 3.68% | 562,260 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | 1.49% | 2,228 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.64 | - | 2,109 |
| Jan 12, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.64 | - | 45,405 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.64 | - | 1,831 |
| Jan 8, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.64 | - | 2,844 |
| Jan 7, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.64 | -2.19% | 148,744 |
| Jan 6, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.79 | 3.01% | 19,042 |
| Jan 5, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.59 | -0.75% | 586 |
| Dec 30, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.64 | 0.75% | 100,510 |
| Dec 29, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 6.59 | 4.72% | 324,331 |
| Dec 26, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.30 | 0.79% | 1,464 |
| Dec 25, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.25 | - | 247,314 |
| Dec 24, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.25 | - | 801 |
| Dec 23, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.25 | 0.80% | 375 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | -0.79% | 2,008 |
| Dec 19, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.25 | 2.44% | 442,048 |
| Dec 18, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.10 | -3.15% | 116,885 |
| Dec 17, 2025 | 6.35 | 6.45 | 6.35 | 6.35 | 6.30 | -1.55% | 552 |
| Dec 16, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.40 | -0.77% | 152,643 |
| Dec 15, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.45 | -1.52% | 430,983 |
| Dec 12, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.54 | 2.33% | 32,231 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.40 | -0.77% | 13,219 |
| Dec 9, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.45 | 2.36% | 259,776 |
| Dec 8, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.30 | -0.78% | 45,153 |
| Dec 4, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.35 | 2.40% | 331,505 |
| Dec 3, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.20 | -1.57% | 3,395 |
| Dec 2, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.30 | 0.79% | 1,741 |
| Dec 1, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.25 | -2.33% | 86,332 |
| Nov 28, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.40 | 1.57% | 3,545 |
| Nov 27, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.30 | 0.79% | 203,528 |