Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,524.84 +774.32 (+1.36%) CMC Crypto 200
1,192.91 -15.78 (-1.31%)
Intouch Holdings Public Company Limited (INTUCH.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 71.25 | 71.50 | 71.00 | 71.50 | 71.50 | 1,462,400 |
| 04 Jul 2024 | 70.75 | 71.25 | 70.25 | 71.00 | 71.00 | 2,002,700 |
| 03 Jul 2024 | 70.50 | 71.00 | 70.00 | 70.75 | 70.75 | 2,389,400 |
| 02 Jul 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 01 Jul 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 28 Jun 2024 | 72.25 | 72.25 | 71.50 | 71.50 | 71.50 | 3,267,100 |
| 27 Jun 2024 | 72.00 | 72.75 | 72.00 | 72.25 | 72.25 | 2,448,500 |
| 26 Jun 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 25 Jun 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 24 Jun 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 21 Jun 2024 | 71.75 | 72.25 | 71.25 | 71.75 | 71.75 | 7,087,600 |
| 20 Jun 2024 | 72.00 | 72.50 | 71.50 | 72.00 | 72.00 | 2,767,400 |
| 19 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 18 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 17 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 14 Jun 2024 | 72.75 | 73.75 | 72.75 | 73.50 | 73.50 | 4,120,000 |
| 13 Jun 2024 | 73.25 | 73.50 | 72.50 | 73.25 | 73.25 | 6,782,100 |
| 12 Jun 2024 | 72.25 | 74.00 | 72.25 | 73.75 | 73.75 | 12,255,700 |
| 11 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 10 Jun 2024 | 72.00 | 73.25 | 70.75 | 72.50 | 72.50 | 29,380,600 |
| 07 Jun 2024 | 67.00 | 71.75 | 67.00 | 71.50 | 71.50 | 15,946,400 |
| 06 Jun 2024 | 67.25 | 67.75 | 66.75 | 67.00 | 67.00 | 2,187,100 |
| 05 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 Jun 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 67.00 | 3,762,700 |
| 31 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 30 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 29 May 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 4,379,700 |
| 28 May 2024 | 67.75 | 68.25 | 67.50 | 68.00 | 68.00 | 1,306,100 |
| 27 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 24 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 23 May 2024 | 68.50 | 68.50 | 67.25 | 67.50 | 67.50 | 5,549,500 |
| 21 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 20 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 17 May 2024 | 68.75 | 69.00 | 68.25 | 68.75 | 68.75 | 1,480,600 |
| 16 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 15 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 14 May 2024 | 68.75 | 68.75 | 67.75 | 67.75 | 67.75 | 2,971,600 |
| 13 May 2024 | 69.00 | 69.25 | 68.50 | 68.75 | 68.75 | 1,841,200 |
| 10 May 2024 | 69.00 | 69.25 | 68.75 | 69.00 | 69.00 | 1,138,900 |
| 09 May 2024 | 69.00 | 69.75 | 68.75 | 69.00 | 69.00 | 1,794,500 |
| 08 May 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,965,900 |
| 07 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 03 May 2024 | 69.00 | 69.75 | 68.75 | 69.50 | 69.50 | 4,251,100 |
| 02 May 2024 | 69.00 | 69.75 | 68.50 | 68.75 | 68.75 | 7,076,000 |
| 30 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 29 Apr 2024 | 67.00 | 67.25 | 66.50 | 67.00 | 67.00 | 2,001,900 |
| 26 Apr 2024 | 67.25 | 67.25 | 66.25 | 66.25 | 66.25 | 2,875,800 |
| 25 Apr 2024 | 66.50 | 67.75 | 66.50 | 67.50 | 67.50 | 3,445,700 |
| 24 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 23 Apr 2024 | 66.75 | 67.00 | 66.00 | 66.75 | 66.75 | 2,261,200 |
| 22 Apr 2024 | 66.25 | 67.00 | 66.25 | 66.75 | 66.75 | 2,988,600 |
| 19 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 18 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 17 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 11 Apr 2024 | 68.75 | 69.50 | 68.50 | 68.75 | 68.75 | 2,514,700 |
| 10 Apr 2024 | 69.75 | 69.75 | 68.75 | 68.75 | 68.75 | 1,975,600 |
| 09 Apr 2024 | 68.25 | 69.75 | 68.00 | 69.75 | 69.75 | 2,647,900 |
| 05 Apr 2024 | 68.25 | 68.25 | 67.75 | 68.25 | 68.25 | 1,127,300 |
| 04 Apr 2024 | 68.50 | 68.50 | 67.75 | 68.25 | 68.25 | 1,465,600 |
| 03 Apr 2024 | 68.25 | 68.50 | 68.00 | 68.00 | 68.00 | 2,110,800 |
| 02 Apr 2024 | 69.00 | 69.25 | 68.25 | 68.50 | 68.50 | 3,886,400 |
| 01 Apr 2024 | 69.25 | 69.75 | 69.25 | 69.25 | 69.25 | 2,339,900 |
| 29 Mar 2024 | 68.75 | 69.50 | 68.75 | 69.00 | 69.00 | 719,000 |
| 28 Mar 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 27 Mar 2024 | 69.25 | 69.50 | 69.00 | 69.25 | 69.25 | 1,121,400 |
| 26 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 25 Mar 2024 | 69.75 | 70.25 | 68.50 | 69.00 | 69.00 | 3,850,500 |
| 22 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 21 Mar 2024 | 70.25 | 70.25 | 69.50 | 70.00 | 70.00 | 1,762,900 |
| 20 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 19 Mar 2024 | 69.50 | 70.75 | 69.50 | 70.25 | 70.25 | 3,040,900 |
| 18 Mar 2024 | 70.00 | 70.00 | 69.50 | 69.75 | 69.75 | 1,499,200 |
| 15 Mar 2024 | 69.75 | 70.25 | 69.50 | 70.00 | 70.00 | 3,142,100 |
| 14 Mar 2024 | 70.50 | 70.50 | 69.25 | 70.00 | 70.00 | 2,815,500 |
| 13 Mar 2024 | 70.00 | 70.75 | 70.00 | 70.50 | 70.50 | 2,385,100 |
| 12 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 11 Mar 2024 | 69.50 | 70.25 | 69.50 | 70.00 | 70.00 | 2,012,200 |
| 08 Mar 2024 | 69.75 | 70.25 | 69.25 | 70.00 | 70.00 | 2,422,500 |
| 07 Mar 2024 | 67.75 | 69.75 | 67.75 | 69.50 | 69.50 | 5,178,400 |
| 06 Mar 2024 | 68.25 | 68.75 | 67.75 | 67.75 | 67.75 | 3,036,400 |
| 05 Mar 2024 | 68.50 | 68.75 | 67.75 | 68.25 | 68.25 | 3,176,300 |
| 04 Mar 2024 | 68.75 | 69.25 | 68.50 | 69.00 | 69.00 | 3,007,400 |
| 01 Mar 2024 | 67.75 | 69.25 | 67.75 | 69.00 | 69.00 | 4,409,700 |
| 29 Feb 2024 | 69.25 | 69.50 | 67.75 | 67.75 | 67.75 | 6,625,400 |
| 28 Feb 2024 | 69.25 | 69.50 | 69.00 | 69.25 | 69.25 | 2,985,200 |
| 27 Feb 2024 | 70.25 | 70.50 | 69.25 | 69.50 | 69.50 | 3,560,100 |
| 23 Feb 2024 | 70.50 | 71.25 | 69.75 | 70.00 | 70.00 | 4,478,300 |
| 22 Feb 2024 | 70.25 | 71.25 | 70.00 | 70.75 | 70.75 | 3,966,400 |
| 21 Feb 2024 | 70.00 | 70.75 | 69.50 | 70.25 | 70.25 | 5,733,700 |
| 20 Feb 2024 | 72.00 | 72.00 | 70.00 | 70.50 | 70.50 | 6,841,200 |
| 20 Feb 2024 | 1.7 Dividend | |||||
| 19 Feb 2024 | 73.00 | 73.75 | 72.75 | 73.75 | 72.05 | 5,956,900 |
| 16 Feb 2024 | 72.25 | 72.75 | 72.00 | 72.75 | 71.07 | 3,929,700 |
| 15 Feb 2024 | 72.25 | 72.50 | 71.00 | 71.75 | 70.10 | 4,274,900 |
| 14 Feb 2024 | 72.25 | 72.75 | 72.00 | 72.25 | 70.58 | 2,525,500 |
| 13 Feb 2024 | 72.75 | 73.00 | 72.75 | 72.75 | 71.07 | 990,000 |
| 12 Feb 2024 | 72.75 | 73.25 | 72.50 | 72.75 | 71.07 | 1,569,000 |
| 09 Feb 2024 | 73.00 | 73.25 | 72.50 | 73.00 | 71.32 | 1,763,700 |
| 08 Feb 2024 | 73.75 | 74.00 | 73.00 | 73.00 | 71.32 | 2,903,500 |
| 07 Feb 2024 | 73.50 | 74.00 | 73.00 | 74.00 | 72.29 | 3,196,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.