NTF Intergroup (Thailand) Public Company Limited(TH:NTF)
12.90+0.50 (+4.03%)
TH:NTF
NTF Intergroup (Thailand) Public Company Limited historical prices
12.90
At close:+0.50 (+4.03%)
NTF Intergroup (Thailand) Public Company Limited (NTF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.50 | 13.00 | 12.50 | 12.90 | 12.90 | +4.03% | 839,901 | 3.01 |
| Nov 10, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | +0.81% | 199,405 | 0.70 |
| Nov 09, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | 0.00% | 464,054 | 1.68 |
| Nov 06, 2026 | 12.30 | 12.80 | 12.10 | 12.30 | 12.30 | 0.00% | 1,326,893 | 5.01 |
| Nov 05, 2026 | 13.00 | 13.00 | 12.10 | 12.30 | 12.30 | +4.24% | 2,127,224 | 8.70 |
| Nov 04, 2026 | 11.50 | 12.00 | 11.10 | 11.80 | 11.80 | +2.61% | 338,100 | 1.31 |
| Nov 03, 2026 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -3.36% | 58,710 | 0.20 |
| Nov 02, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 66,500 | 0.19 |
| Oct 30, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 88,400 | 0.20 |
| Oct 29, 2026 | 12.40 | 12.40 | 11.80 | 12.40 | 12.40 | 0.00% | 327,556 | 0.63 |
| Oct 28, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 192,643 | 0.36 |
| Oct 27, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 219,100 | 0.40 |
| Oct 26, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.00% | 113,200 | 0.21 |
| Oct 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 28,747 | 0.05 |
| Oct 21, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 0.00% | 38,823 | 0.07 |
| Oct 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.00% | 63,813 | 0.11 |
| Oct 19, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 43,203 | 0.08 |
| Oct 16, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.00% | 77,402 | 0.13 |
| Oct 14, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.00% | 20,200 | 0.03 |
| Oct 13, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.00% | 46,700 | 0.08 |
| Oct 09, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 30,503 | 0.05 |
| Oct 08, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 0.00% | 409,509 | 0.67 |
| Oct 07, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | +1.57% | 182,003 | 0.30 |
| Oct 06, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | +0.79% | 114,407 | 0.19 |
| Oct 05, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 26,620 | 0.04 |
| Oct 02, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 110,801 | 0.17 |
| Oct 01, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 177,751 | 0.27 |
| Sep 30, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 134,703 | 0.20 |
| Sep 29, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.00% | 175,901 | 0.24 |
| Sep 28, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 84,600 | 0.11 |
| Sep 25, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 0.00% | 121,241 | 0.16 |
| Sep 24, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 0.00% | 37,401 | 0.05 |
| Sep 23, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.00% | 109,006 | 0.14 |
| Sep 22, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.00% | 45,763 | 0.06 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 204,401 | 0.25 |
| Sep 18, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | 0.00% | 226,400 | 0.27 |
| Sep 17, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | +0.78% | 384,314 | 0.45 |
| Sep 16, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 0.00% | 190,207 | 0.22 |
| Sep 15, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 0.00% | 191,800 | 0.21 |
| Sep 14, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 0.00% | 113,501 | 0.12 |
| Sep 11, 2026 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | 0.00% | 375,923 | 0.39 |
| Sep 10, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 53,401 | 0.05 |
| Sep 09, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.00% | 110,701 | 0.11 |
| Sep 08, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | +0.77% | 384,955 | 0.38 |
| Sep 07, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | +1.56% | 221,801 | 0.21 |
| Sep 04, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 138,100 | 0.13 |
| Sep 03, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 102,200 | 0.09 |
