Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.700	15.700	15.400	15.500	12.726	3,613,765
2024-07-24	15.300	15.800	15.200	15.700	12.890	6,687,501
2024-07-23	16.300	16.400	15.300	15.300	12.562	12,297,630
2024-07-19	16.200	16.400	16.100	16.300	13.383	4,435,897
2024-07-18	16.400	16.500	16.000	16.200	13.301	16,825,270
2024-07-17	16.600	16.700	16.300	16.400	13.465	4,521,451
2024-07-16	16.500	16.800	16.500	16.500	13.547	5,385,206
2024-07-15	16.400	16.400	16.200	16.400	13.465	5,801,288
2024-07-12	16.600	16.700	16.300	16.400	13.465	6,256,965
2024-07-11	16.600	16.700	16.300	16.600	13.629	8,937,905
2024-07-10	16.900	17.000	16.400	16.600	13.629	7,083,414
2024-07-09	16.900	17.100	16.700	16.900	13.875	8,890,833
2024-07-08	17.000	17.000	16.600	16.900	13.875	5,043,873
2024-07-05	16.800	17.000	16.700	17.000	13.957	1,511,744
2024-07-04	16.900	17.100	16.800	16.800	13.793	2,719,187
2024-07-03	17.000	17.000	16.600	16.800	13.793	2,988,775
2024-07-02	16.900	17.100	16.700	16.900	13.875	3,968,697
2024-07-01	17.400	17.400	16.800	16.800	13.793	7,066,265
2024-06-28	17.500	17.600	17.200	17.400	14.286	6,950,362
2024-06-27	17.600	17.600	17.300	17.500	14.368	7,643,264
2024-06-26	17.500	17.600	17.000	17.600	14.450	7,914,223
2024-06-25	17.400	17.600	17.300	17.500	14.368	6,098,141
2024-06-24	17.600	17.700	17.200	17.400	14.286	9,066,751
2024-06-21	17.300	17.700	17.200	17.700	14.532	16,088,770
2024-06-20	17.100	17.400	17.000	17.200	14.122	8,199,754
2024-06-19	16.700	17.000	16.400	17.000	13.957	15,952,790
2024-06-18	16.300	16.900	16.200	16.800	13.793	8,948,642
2024-06-17	16.100	16.300	15.900	16.200	13.301	5,537,145
2024-06-14	16.100	16.400	16.000	16.200	13.301	10,668,290
2024-06-13	16.700	16.700	16.100	16.100	13.218	9,644,781
2024-06-12	16.700	16.900	16.500	16.700	13.711	4,834,884
2024-06-11	16.700	17.000	16.700	16.700	13.711	4,608,936
2024-06-10	17.100	17.100	16.500	16.600	13.629	8,978,550
2024-06-07	17.200	17.300	17.000	17.200	14.122	3,433,915
2024-06-06	17.200	17.300	17.000	17.200	14.122	2,417,812
2024-06-05	17.000	17.400	16.900	17.200	14.122	6,207,019
2024-06-04	17.100	17.100	16.800	16.900	13.875	8,046,774
2024-05-31	17.300	17.600	17.000	17.000	13.957	10,926,940
2024-05-30	17.200	17.300	16.900	17.100	14.039	7,359,462
2024-05-29	17.300	17.500	17.100	17.200	14.122	5,924,821
2024-05-28	17.300	17.500	17.200	17.300	14.204	4,719,204
2024-05-27	17.500	17.600	17.100	17.300	14.204	8,770,985
2024-05-24	17.400	17.600	17.100	17.400	14.286	6,990,835
2024-05-23	17.600	17.800	17.400	17.500	14.368	7,721,843
2024-05-21	17.700	17.800	17.500	17.700	14.532	4,389,958
2024-05-20	18.200	18.300	17.700	17.700	14.532	8,336,382
2024-05-17	18.500	18.600	18.100	18.200	14.943	8,835,913
2024-05-16	18.200	18.500	18.200	18.400	15.107	9,510,113
2024-05-15	18.300	18.500	18.100	18.200	14.943	9,387,696
2024-05-14	18.100	18.400	17.800	18.000	14.778	16,427,270
2024-05-13	17.900	18.200	17.700	18.200	14.943	13,185,610
2024-05-10	17.600	18.000	17.500	18.000	14.778	7,844,225
2024-05-09	17.500	17.700	17.400	17.600	14.450	7,295,840
2024-05-08	17.300	17.700	17.300	17.500	14.368	7,632,088
2024-05-07	17.600	17.800	17.300	17.300	14.204	7,547,768
2024-05-03	17.900	18.100	17.500	17.600	14.450	9,238,810
2024-05-02	17.900	18.100	17.700	17.800	14.614	7,675,510
2024-04-30	17.500	18.100	17.400	18.100	14.861	15,386,900
2024-04-29	17.500	17.600	17.400	17.400	14.286	4,448,293
2024-04-26	17.500	17.700	17.300	17.400	14.286	7,709,254

← NewerPage 10 of 21 · 1,215 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.