Intouch Holdings Public Company Limited (INTUCH.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 72.00 | 72.75 | 71.50 | 72.25 | 72.25 | 3,962,386 |
| Jun 25, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Jun 24, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Jun 21, 2024 | 71.75 | 72.25 | 71.25 | 71.75 | 71.75 | 7,087,600 |
| Jun 20, 2024 | 72.00 | 72.50 | 71.50 | 72.00 | 72.00 | 2,767,400 |
| Jun 19, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jun 18, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jun 17, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jun 14, 2024 | 72.75 | 73.75 | 72.75 | 73.50 | 73.50 | 4,120,000 |
| Jun 13, 2024 | 73.25 | 73.50 | 72.50 | 73.25 | 73.25 | 6,782,100 |
| Jun 12, 2024 | 72.25 | 74.00 | 72.25 | 73.75 | 73.75 | 12,255,700 |
| Jun 11, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jun 10, 2024 | 72.00 | 73.25 | 70.75 | 72.50 | 72.50 | 29,380,600 |
| Jun 07, 2024 | 67.00 | 71.75 | 67.00 | 71.50 | 71.50 | 15,946,400 |
| Jun 06, 2024 | 67.25 | 67.75 | 66.75 | 67.00 | 67.00 | 2,187,100 |
| Jun 05, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 04, 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 67.00 | 3,762,700 |
| May 31, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| May 30, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| May 29, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 4,379,700 |
| May 28, 2024 | 67.75 | 68.25 | 67.50 | 68.00 | 68.00 | 1,306,100 |
| May 27, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| May 24, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| May 23, 2024 | 68.50 | 68.50 | 67.25 | 67.50 | 67.50 | 5,549,500 |
| May 21, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| May 20, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| May 17, 2024 | 68.75 | 69.00 | 68.25 | 68.75 | 68.75 | 1,480,600 |
| May 16, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| May 15, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| May 14, 2024 | 68.75 | 68.75 | 67.75 | 67.75 | 67.75 | 2,971,600 |
| May 13, 2024 | 69.00 | 69.25 | 68.50 | 68.75 | 68.75 | 1,841,200 |
| May 10, 2024 | 69.00 | 69.25 | 68.75 | 69.00 | 69.00 | 1,138,900 |
| May 09, 2024 | 69.00 | 69.75 | 68.75 | 69.00 | 69.00 | 1,794,500 |
| May 08, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,965,900 |
| May 07, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| May 03, 2024 | 69.00 | 69.75 | 68.75 | 69.50 | 69.50 | 4,251,100 |
| May 02, 2024 | 69.00 | 69.75 | 68.50 | 68.75 | 68.75 | 7,076,000 |
| Apr 30, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 29, 2024 | 67.00 | 67.25 | 66.50 | 67.00 | 67.00 | 2,001,900 |
| Apr 26, 2024 | 67.25 | 67.25 | 66.25 | 66.25 | 66.25 | 2,875,800 |
| Apr 25, 2024 | 66.50 | 67.75 | 66.50 | 67.50 | 67.50 | 3,445,700 |
| Apr 24, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Apr 23, 2024 | 66.75 | 67.00 | 66.00 | 66.75 | 66.75 | 2,261,200 |
| Apr 22, 2024 | 66.25 | 67.00 | 66.25 | 66.75 | 66.75 | 2,988,600 |
| Apr 19, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Apr 18, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Apr 17, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Apr 11, 2024 | 68.75 | 69.50 | 68.50 | 68.75 | 68.75 | 2,514,700 |
| Apr 10, 2024 | 69.75 | 69.75 | 68.75 | 68.75 | 68.75 | 1,975,600 |
| Apr 09, 2024 | 68.25 | 69.75 | 68.00 | 69.75 | 69.75 | 2,647,900 |
| Apr 05, 2024 | 68.25 | 68.25 | 67.75 | 68.25 | 68.25 | 1,127,300 |
| Apr 04, 2024 | 68.50 | 68.50 | 67.75 | 68.25 | 68.25 | 1,465,600 |
| Apr 03, 2024 | 68.25 | 68.50 | 68.00 | 68.00 | 68.00 | 2,110,800 |
| Apr 02, 2024 | 69.00 | 69.25 | 68.25 | 68.50 | 68.50 | 3,886,400 |
| Apr 01, 2024 | 69.25 | 69.75 | 69.25 | 69.25 | 69.25 | 2,339,900 |
| Mar 29, 2024 | 68.75 | 69.50 | 68.75 | 69.00 | 69.00 | 719,000 |
| Mar 28, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Mar 27, 2024 | 69.25 | 69.50 | 69.00 | 69.25 | 69.25 | 1,121,400 |
| Mar 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 25, 2024 | 69.75 | 70.25 | 68.50 | 69.00 | 69.00 | 3,850,500 |
| Mar 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 21, 2024 | 70.25 | 70.25 | 69.50 | 70.00 | 70.00 | 1,762,900 |
| Mar 20, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Mar 19, 2024 | 69.50 | 70.75 | 69.50 | 70.25 | 70.25 | 3,040,900 |
| Mar 18, 2024 | 70.00 | 70.00 | 69.50 | 69.75 | 69.75 | 1,499,200 |
| Mar 15, 2024 | 69.75 | 70.25 | 69.50 | 70.00 | 70.00 | 3,142,100 |
| Mar 14, 2024 | 70.50 | 70.50 | 69.25 | 70.00 | 70.00 | 2,815,500 |
| Mar 13, 2024 | 70.00 | 70.75 | 70.00 | 70.50 | 70.50 | 2,385,100 |
| Mar 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 11, 2024 | 69.50 | 70.25 | 69.50 | 70.00 | 70.00 | 2,012,200 |
| Mar 08, 2024 | 69.75 | 70.25 | 69.25 | 70.00 | 70.00 | 2,422,500 |
| Mar 07, 2024 | 67.75 | 69.75 | 67.75 | 69.50 | 69.50 | 5,178,400 |
| Mar 06, 2024 | 68.25 | 68.75 | 67.75 | 67.75 | 67.75 | 3,036,400 |
| Mar 05, 2024 | 68.50 | 68.75 | 67.75 | 68.25 | 68.25 | 3,176,300 |
| Mar 04, 2024 | 68.75 | 69.25 | 68.50 | 69.00 | 69.00 | 3,007,400 |
| Mar 01, 2024 | 67.75 | 69.25 | 67.75 | 69.00 | 69.00 | 4,409,700 |
| Feb 29, 2024 | 69.25 | 69.50 | 67.75 | 67.75 | 67.75 | 6,625,400 |
| Feb 28, 2024 | 69.25 | 69.50 | 69.00 | 69.25 | 69.25 | 2,985,200 |
| Feb 27, 2024 | 70.25 | 70.50 | 69.25 | 69.50 | 69.50 | 3,560,100 |
| Feb 23, 2024 | 70.50 | 71.25 | 69.75 | 70.00 | 70.00 | 4,478,300 |
| Feb 22, 2024 | 70.25 | 71.25 | 70.00 | 70.75 | 70.75 | 3,966,400 |
| Feb 21, 2024 | 70.00 | 70.75 | 69.50 | 70.25 | 70.25 | 5,733,700 |
| Feb 20, 2024 | 72.00 | 72.00 | 70.00 | 70.50 | 70.50 | 6,841,200 |
| Feb 20, 2024 | 1.7 Dividend | |||||
| Feb 19, 2024 | 73.00 | 73.75 | 72.75 | 73.75 | 72.05 | 5,956,900 |
| Feb 16, 2024 | 72.25 | 72.75 | 72.00 | 72.75 | 71.07 | 3,929,700 |
| Feb 15, 2024 | 72.25 | 72.50 | 71.00 | 71.75 | 70.10 | 4,274,900 |
| Feb 14, 2024 | 72.25 | 72.75 | 72.00 | 72.25 | 70.58 | 2,525,500 |
| Feb 13, 2024 | 72.75 | 73.00 | 72.75 | 72.75 | 71.07 | 990,000 |
| Feb 12, 2024 | 72.75 | 73.25 | 72.50 | 72.75 | 71.07 | 1,569,000 |
| Feb 09, 2024 | 73.00 | 73.25 | 72.50 | 73.00 | 71.32 | 1,763,700 |
| Feb 08, 2024 | 73.75 | 74.00 | 73.00 | 73.00 | 71.32 | 2,903,500 |
| Feb 07, 2024 | 73.50 | 74.00 | 73.00 | 74.00 | 72.29 | 3,196,000 |
| Feb 06, 2024 | 74.50 | 74.50 | 73.25 | 73.50 | 71.81 | 3,218,700 |
| Feb 05, 2024 | 74.00 | 74.50 | 73.50 | 74.25 | 72.54 | 1,765,900 |
| Feb 02, 2024 | 73.25 | 74.25 | 73.25 | 74.00 | 72.29 | 2,799,400 |
| Feb 01, 2024 | 74.00 | 74.00 | 72.75 | 73.25 | 71.56 | 3,093,700 |
| Jan 31, 2024 | 73.75 | 74.00 | 73.25 | 73.75 | 72.05 | 3,360,700 |
| Jan 30, 2024 | 73.00 | 74.25 | 73.00 | 74.00 | 72.29 | 3,274,800 |
| Jan 29, 2024 | 72.50 | 73.50 | 72.50 | 73.00 | 71.32 | 1,541,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.