Ichitan Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	13.200	13.500	13.200	13.400	13.400	1,969,500
2026-10-14	13.100	13.400	13.100	13.200	13.200	2,905,600
2026-10-12	13.200	13.300	13.100	13.100	13.100	2,429,100
2026-10-09	13.300	13.300	13.200	13.200	13.200	2,106,092
2026-10-08	13.400	13.400	13.200	13.300	13.300	2,149,489
2026-10-07	13.300	13.400	13.200	13.400	13.400	1,591,778
2026-10-06	13.200	13.400	13.200	13.200	13.200	3,268,790
2026-10-05	13.300	13.400	13.100	13.200	13.200	5,397,759
2026-10-02	13.500	13.600	13.200	13.300	13.300	7,231,995
2026-10-01	13.600	13.700	13.500	13.500	13.500	3,103,935
2026-09-30	13.700	13.800	13.500	13.600	13.600	5,229,600
2026-09-29	13.700	13.800	13.600	13.700	13.700	3,351,700
2026-09-28	13.700	13.800	13.700	13.800	13.800	1,365,500
2026-09-25	13.800	13.900	13.700	13.800	13.800	1,796,350
2026-09-24	13.900	14.000	13.800	13.800	13.800	1,562,430
2026-09-23	13.800	14.000	13.700	13.900	13.900	5,975,954
2026-09-22	13.700	13.900	13.700	13.700	13.700	3,212,577
2026-09-21	13.800	13.900	13.600	13.700	13.700	4,880,161
2026-09-18	13.800	13.800	13.700	13.800	13.800	770,134
2026-09-17	13.600	13.800	13.600	13.800	13.800	1,358,765
2026-09-16	13.900	13.900	13.600	13.600	13.600	2,439,506
2026-09-15	13.600	13.900	13.600	13.800	13.800	2,801,577
2026-09-14	13.600	13.700	13.500	13.600	13.600	3,871,948
2026-09-11	13.800	13.900	13.700	13.700	13.700	3,205,672
2026-09-10	13.800	14.000	13.800	13.800	13.800	3,303,166
2026-09-09	14.000	14.000	13.800	13.900	13.900	2,566,985
2026-09-08	14.100	14.100	13.900	13.900	13.900	2,063,980
2026-09-07	14.000	14.100	14.000	14.000	14.000	1,401,828
2026-09-04	14.100	14.200	14.000	14.000	14.000	2,750,198
2026-09-03	13.900	14.200	13.800	14.100	14.100	8,819,717
2026-09-02	13.500	14.000	13.500	13.900	13.900	16,209,674
2026-09-01	13.800	13.800	13.500	13.500	13.500	8,849,548
2026-08-31	14.000	14.000	13.600	13.800	13.800	8,999,801
2026-08-28	14.100	14.200	14.000	14.100	14.100	3,361,739
2026-08-27	14.200	14.300	14.100	14.100	14.100	2,772,617
2026-08-26	14.100	14.400	14.100	14.200	14.200	6,406,196
2026-08-25	14.500	14.700	14.500	14.600	14.150	9,040,775
2026-08-24	14.700	14.800	14.500	14.500	14.053	6,559,237
2026-08-21	14.800	14.900	14.700	14.700	14.247	3,129,753
2026-08-20	14.700	14.900	14.700	14.800	14.344	2,520,171
2026-08-19	14.600	14.700	14.500	14.600	14.150	2,707,347
2026-08-18	14.800	14.800	14.600	14.600	14.150	6,298,610
2026-08-17	14.700	15.000	14.700	14.800	14.344	4,660,352
2026-08-14	14.900	14.900	14.500	14.700	14.247	13,664,830
2026-08-13	15.000	15.100	14.900	15.100	14.635	2,430,290
2026-08-11	15.000	15.200	14.800	14.900	14.441	6,575,550
2026-08-10	15.000	15.100	15.000	15.000	14.538	5,116,379
2026-08-07	14.900	15.000	14.900	15.000	14.538	2,919,568
2026-08-06	14.900	15.000	14.800	15.000	14.538	4,652,524
2026-08-05	15.100	15.100	14.800	14.800	14.344	5,952,642
2026-08-04	15.100	15.200	14.900	15.000	14.538	5,736,278
2026-08-03	14.900	15.100	14.900	15.100	14.635	7,519,234
2026-07-31	14.800	14.900	14.800	14.800	14.344	4,529,678
2026-07-30	14.700	14.800	14.500	14.700	14.247	7,084,723
2026-07-27	14.800	14.900	14.700	14.800	14.344	4,002,188
2026-07-24	14.700	14.800	14.500	14.700	14.247	5,502,293
2026-07-23	14.800	14.800	14.600	14.800	14.344	4,100,119
2026-07-22	14.900	14.900	14.700	14.800	14.344	4,192,861
2026-07-21	15.000	15.000	14.800	14.900	14.441	5,906,714
2026-07-20	14.800	14.900	14.600	14.900	14.441	8,596,340

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4500 THB
2026-03-13	0.5500 THB
2025-08-27	0.5500 THB
2025-03-07	0.5000 THB
2024-11-22	0.6000 THB
2024-03-05	0.5000 THB
2023-11-21	0.5000 THB
2023-05-08	0.6000 THB
2022-05-05	0.5000 THB
2021-05-06	0.5000 THB
2020-05-05	0.3500 THB
2019-05-03	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.