ITOCHU Corporation (BKK:ITOCHU19)
Thailand
· Delayed Price · Currency is THB 6.40
+0.15 (2.40%)
At close: Dec 4, 2025
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 989,136 |
| Sep 30, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 2,109 |
| Sep 29, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | -2.38% | 28,962 |
| Sep 26, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.24 | 1.61% | 7,041 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.14 | -0.80% | 4,677 |
| Sep 24, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.19 | -0.79% | 16,541 |