Itthirit Nice Corporation PCL (BKK:ITTHI)
Thailand
· Delayed Price · Currency is THB 1.200
-0.060 (-4.76%)
At close: Apr 28, 2026
BKK:ITTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 112,300 |
| Apr 27, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 497,500 |
| Apr 24, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 3,400 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 14,147 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 5,000 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 61,919 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 328,400 |
| Apr 17, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | - | 114,710 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 139,300 |
| Apr 10, 2026 | 1.17 | 1.33 | 1.17 | 1.27 | 1.27 | 8.55% | 1,329,931 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 21,000 |
| Apr 8, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 89,000 |
| Apr 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 24,400 |
| Apr 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 13,400 |
| Apr 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 39,800 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 142,801 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 21,403 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 19,101 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 105,100 |
| Mar 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 84,876 |
| Mar 25, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 315,201 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 36,300 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 95,114 |
| Mar 20, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 14,400 |
| Mar 19, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 22,218 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 25,822 |
| Mar 17, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 43,500 |
| Mar 16, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -3.31% | 440,400 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | - | 27,100 |
| Mar 12, 2026 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 3.42% | 165,501 |
| Mar 11, 2026 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | - | 270,503 |
| Mar 10, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 240,301 |
| Mar 9, 2026 | 1.10 | 1.21 | 1.10 | 1.17 | 1.17 | -17.02% | 702,004 |
| Mar 6, 2026 | 1.37 | 1.42 | 1.36 | 1.41 | 1.31 | 2.92% | 824,843 |
| Mar 5, 2026 | 1.31 | 1.44 | 1.31 | 1.37 | 1.27 | 5.38% | 1,587,315 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.24 | 1.30 | 1.21 | -2.99% | 1,210,200 |
| Mar 2, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.24 | -4.96% | 813,000 |
| Feb 27, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.31 | 2.17% | 718,805 |
| Feb 26, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.28 | 0.73% | 728,610 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.27 | 2.24% | 494,001 |
| Feb 24, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.24 | 1.52% | 409,700 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.23 | - | 160,418 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.23 | -3.65% | 724,700 |
| Feb 19, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.27 | 0.74% | 405,100 |
| Feb 18, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.26 | - | 541,300 |
| Feb 17, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.26 | 3.82% | 1,329,403 |
| Feb 16, 2026 | 1.29 | 1.36 | 1.27 | 1.31 | 1.22 | 4.80% | 2,144,520 |
| Feb 13, 2026 | 1.26 | 1.34 | 1.25 | 1.25 | 1.16 | -0.79% | 1,403,101 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.17 | - | 388,201 |
| Feb 11, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.17 | 3.28% | 1,068,305 |
| Feb 10, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.13 | 2.52% | 209,900 |
| Feb 9, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.11 | - | 209,900 |
| Feb 6, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.11 | -0.83% | 55,000 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.11 | 1.69% | 222,000 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.10 | -0.84% | 278,600 |
| Feb 3, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.11 | - | 244,219 |
| Feb 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.11 | -0.83% | 19,000 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.11 | 0.84% | 105,300 |
| Jan 29, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.11 | -1.65% | 199,202 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.12 | -4.72% | 608,000 |
| Jan 27, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.18 | - | 12,003 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.22 | 1.27 | 1.18 | -4.51% | 240,100 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.24 | 2.31% | 55,600 |
| Jan 22, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.21 | -0.76% | 51,100 |
| Jan 21, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.22 | -0.76% | 83,200 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.23 | -0.75% | 72,600 |
| Jan 19, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.24 | 2.31% | 29,200 |
| Jan 16, 2026 | 1.30 | 1.33 | 1.27 | 1.30 | 1.21 | -0.76% | 28,801 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.22 | -2.24% | 1,400 |
| Jan 14, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.24 | 3.08% | 45,400 |
| Jan 13, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.21 | -2.26% | 46,120 |
| Jan 12, 2026 | 1.30 | 1.40 | 1.29 | 1.33 | 1.24 | 3.10% | 108,708 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.20 | -2.27% | 48,500 |
| Jan 8, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.23 | - | 39,101 |
| Jan 7, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.23 | 0.76% | 38,700 |
| Jan 6, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.22 | - | 531,305 |
| Jan 5, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.22 | 0.77% | 22,204 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.21 | 0.78% | 15,900 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.20 | -0.77% | 1,000 |
| Dec 26, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.21 | 0.78% | 21,100 |
| Dec 25, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.20 | 0.78% | 34,200 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.19 | - | 80,210 |
| Dec 23, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.19 | - | 28,200 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.19 | -1.54% | 10,104 |
| Dec 19, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.21 | 1.56% | 7,201 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.19 | -0.78% | 127,900 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.20 | -0.77% | 27,200 |
| Dec 16, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.21 | - | 708,300 |
| Dec 15, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.21 | 0.78% | 16,215 |
| Dec 12, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.20 | - | 15,640 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.20 | -0.77% | 94,400 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.21 | -0.76% | 31,000 |
| Dec 8, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.22 | -2.24% | 38,600 |
| Dec 4, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.24 | - | 27,400 |
| Dec 3, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.24 | -1.47% | 37,803 |
| Dec 2, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.26 | - | 1,500 |
| Dec 1, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.26 | -0.73% | 1,801 |
| Nov 28, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.27 | 3.01% | 30,101 |
| Nov 27, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.24 | -2.21% | 3,005 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.26 | -0.73% | 97,700 |