Ichitan Group PCL (BKK:ICHI)
Thailand
· Delayed Price · Currency is THB 12.40
+0.10 (0.81%)
At close: Dec 4, 2025
Ichitan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 5,396,589 |
| Dec 3, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 3,062,011 |
| Dec 2, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 4,338,602 |
| Dec 1, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | - | 3,950,374 |
| Nov 28, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 1,354,819 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 3,301,801 |
| Nov 26, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 5,221,631 |
| Nov 25, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 2,135,200 |
| Nov 24, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | - | 3,998,455 |
| Nov 21, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 5,736,930 |
| Nov 20, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | - | 3,857,144 |
| Nov 19, 2025 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 5,532,452 |
| Nov 18, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 4,045,286 |
| Nov 17, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 3,104,644 |
| Nov 14, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 3,944,602 |
| Nov 13, 2025 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 4,796,241 |
| Nov 12, 2025 | 12.60 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 7,463,541 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 3,053,193 |
| Nov 10, 2025 | 12.60 | 12.70 | 12.00 | 12.50 | 12.50 | -0.79% | 11,596,390 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 2,792,196 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 4,226,930 |
| Nov 5, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 0.79% | 4,012,436 |
| Nov 4, 2025 | 12.40 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 8,316,886 |
| Nov 3, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | - | 4,875,456 |
| Oct 31, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 1,088,162 |
| Oct 30, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 3,074,076 |
| Oct 29, 2025 | 12.40 | 12.50 | 12.20 | 12.40 | 12.40 | - | 3,354,122 |
| Oct 28, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 8,617,037 |
| Oct 27, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 8,559,567 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | 5,174,764 |
| Oct 22, 2025 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | - | 12,612,600 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 9,181,189 |
| Oct 20, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 2,356,119 |
| Oct 17, 2025 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 7,233,321 |
| Oct 16, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 3,400,111 |
| Oct 15, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | 0.78% | 7,974,556 |
| Oct 14, 2025 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 12,315,030 |
| Oct 10, 2025 | 13.20 | 13.30 | 12.90 | 13.10 | 13.10 | - | 9,143,966 |
| Oct 9, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 3,907,537 |
| Oct 8, 2025 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 3,496,892 |
| Oct 7, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 2,788,749 |
| Oct 6, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 4,842,133 |
| Oct 3, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 4,598,492 |
| Oct 2, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 1.55% | 2,742,197 |
| Oct 1, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 5,134,183 |
| Sep 30, 2025 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | - | 5,303,385 |
| Sep 29, 2025 | 13.50 | 13.60 | 13.10 | 13.20 | 13.20 | -1.49% | 11,943,580 |
| Sep 26, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 3.88% | 16,415,420 |
| Sep 25, 2025 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 11,915,850 |
| Sep 24, 2025 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 7,387,893 |