Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	17.200	17.700	17.200	17.500	14.368	8,163,585
2024-04-24	17.200	17.700	17.000	17.300	14.204	13,759,250
2024-04-23	16.600	17.100	16.600	17.000	13.957	12,292,800
2024-04-22	16.600	16.700	16.300	16.500	13.547	9,672,041
2024-04-19	16.400	16.800	16.300	16.500	13.547	7,281,908
2024-04-18	16.500	16.800	16.300	16.700	13.711	9,987,137
2024-04-17	16.400	16.500	16.100	16.300	13.383	9,634,340
2024-04-11	16.600	16.900	16.600	16.700	13.711	8,701,002
2024-04-10	16.200	16.800	16.200	16.600	13.629	15,951,650
2024-04-09	16.200	16.300	15.900	16.200	13.301	13,323,670
2024-04-05	16.300	16.400	16.200	16.200	13.301	3,277,331
2024-04-04	16.600	16.600	16.200	16.300	13.383	5,547,870
2024-04-03	16.800	16.900	16.500	16.500	13.547	3,755,378
2024-04-02	16.800	17.000	16.700	16.800	13.793	4,714,347
2024-04-01	16.800	16.900	16.600	16.700	13.711	4,909,448
2024-03-29	16.700	16.900	16.600	16.800	13.793	2,751,178
2024-03-28	17.200	17.200	16.600	16.700	13.711	6,638,998
2024-03-27	17.000	17.300	16.900	17.100	14.039	5,762,051
2024-03-26	16.900	17.100	16.800	16.900	13.875	5,253,688
2024-03-25	17.600	17.700	16.700	16.900	13.875	16,592,010
2024-03-22	17.900	17.900	17.400	17.500	14.368	5,363,206
2024-03-21	17.600	17.900	17.600	17.900	14.696	4,414,596
2024-03-20	17.800	18.100	17.200	17.500	14.368	15,834,300
2024-03-19	17.900	17.900	17.700	17.800	14.614	3,080,520
2024-03-18	18.000	18.100	17.800	17.900	14.696	3,846,796
2024-03-15	18.100	18.200	17.900	18.000	14.778	3,483,176
2024-03-14	17.800	18.200	17.800	18.200	14.943	7,644,124
2024-03-13	18.000	18.100	17.800	17.800	14.614	4,871,589
2024-03-12	18.200	18.300	17.800	18.000	14.778	5,684,714
2024-03-11	18.500	18.500	18.000	18.200	14.943	7,394,524
2024-03-08	18.000	18.700	17.900	18.500	15.189	12,432,880
2024-03-07	17.900	18.000	17.700	17.900	14.696	3,904,684
2024-03-06	17.900	18.000	17.700	17.700	14.532	6,676,067
2024-03-05	18.000	18.200	17.800	17.900	14.696	7,034,197
2024-03-04	18.700	18.800	18.000	18.500	14.778	15,858,590
2024-03-01	17.700	18.800	17.600	18.600	14.858	13,842,520
2024-02-29	18.100	18.100	17.400	17.700	14.139	11,921,640
2024-02-28	17.600	18.200	17.600	18.100	14.459	12,245,060
2024-02-27	17.800	17.900	17.500	17.500	13.980	9,575,439
2024-02-23	17.300	17.700	17.300	17.700	14.139	9,821,598
2024-02-22	17.000	17.700	16.800	17.400	13.900	17,107,051
2024-02-21	17.000	17.200	16.500	17.100	13.660	12,155,110
2024-02-20	17.000	17.100	16.900	17.000	13.580	3,212,353
2024-02-19	17.100	17.100	16.900	16.900	13.500	3,963,435
2024-02-16	17.100	17.200	16.900	17.100	13.660	5,748,799
2024-02-15	17.000	17.300	16.700	17.100	13.660	4,782,388
2024-02-14	16.700	16.900	16.500	16.800	13.420	3,924,610
2024-02-13	16.800	16.800	16.600	16.800	13.420	3,363,726
2024-02-12	17.000	17.200	16.600	16.800	13.420	7,075,387
2024-02-09	17.300	17.300	16.800	16.900	13.500	5,395,307
2024-02-08	17.400	17.400	17.200	17.300	13.820	2,461,665
2024-02-07	17.300	17.400	17.100	17.400	13.900	4,725,815
2024-02-06	17.000	17.500	16.900	17.200	13.740	11,009,430
2024-02-05	17.000	17.100	16.700	16.900	13.500	4,178,370
2024-02-02	17.300	17.300	16.700	16.900	13.500	10,859,690
2024-02-01	17.400	17.400	16.900	17.200	13.740	9,512,601
2024-01-31	17.400	17.500	17.200	17.400	13.900	6,139,752
2024-01-30	17.500	17.700	17.300	17.400	13.900	7,596,790
2024-01-29	17.300	17.600	16.900	17.500	13.980	10,223,370
2024-01-26	17.200	17.300	17.100	17.200	13.740	4,624,894

← NewerPage 11 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.