Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.100	17.200	16.900	17.100	13.660	4,442,580
2024-01-24	16.700	17.300	16.600	17.100	13.660	11,391,370
2024-01-23	16.700	16.900	16.500	16.700	13.341	8,915,546
2024-01-22	16.400	16.900	16.300	16.700	13.341	13,792,940
2024-01-19	16.200	16.300	15.900	16.300	13.021	7,102,199
2024-01-18	16.100	16.300	15.800	16.200	12.941	9,457,206
2024-01-17	15.700	16.100	15.600	16.000	12.781	7,180,187
2024-01-16	16.200	16.300	15.800	16.000	12.781	6,611,286
2024-01-15	16.200	16.600	16.100	16.300	13.021	14,136,680
2024-01-12	15.900	16.100	15.900	16.100	12.861	5,047,766
2024-01-11	15.900	16.100	15.700	16.000	12.781	8,902,682
2024-01-10	15.800	16.000	15.700	15.800	12.622	5,735,172
2024-01-09	16.000	16.100	15.600	15.700	12.542	8,141,872
2024-01-08	16.100	16.100	15.600	15.900	12.701	12,287,470
2024-01-05	16.200	16.300	16.000	16.200	12.941	6,007,627
2024-01-04	15.900	16.300	15.900	16.100	12.861	4,624,689
2024-01-03	15.900	16.100	15.800	16.000	12.781	8,069,413
2024-01-02	15.800	16.000	15.500	15.900	12.701	8,531,493
2023-12-28	15.600	15.700	15.300	15.700	12.542	7,074,761
2023-12-27	15.400	15.800	15.100	15.600	12.462	19,168,170
2023-12-26	15.100	15.400	14.800	15.300	12.222	8,648,410
2023-12-25	15.100	15.200	15.000	15.200	12.142	3,970,561
2023-12-22	14.900	15.200	14.800	15.100	12.062	11,101,360
2023-12-21	14.700	14.900	14.600	14.800	11.823	5,560,375
2023-12-20	14.900	14.900	14.600	14.600	11.663	5,677,924
2023-12-19	14.900	15.000	14.700	14.900	11.903	5,640,503
2023-12-18	15.100	15.200	14.900	14.900	11.903	6,161,850
2023-12-15	14.800	15.200	14.700	15.200	12.142	8,234,745
2023-12-14	14.400	14.800	14.300	14.700	11.743	4,695,068
2023-12-13	14.300	14.500	14.200	14.400	11.503	5,881,910
2023-12-12	14.600	14.600	14.200	14.300	11.423	4,648,597
2023-12-08	14.800	15.000	14.400	14.400	11.503	5,001,357
2023-12-07	14.700	14.900	14.600	14.800	11.823	3,160,047
2023-12-06	14.200	14.900	14.200	14.800	11.823	12,611,230
2023-12-04	14.700	14.700	13.900	14.100	11.264	14,233,880
2023-12-01	14.400	14.900	14.300	14.900	11.903	5,109,153
2023-11-30	14.800	14.900	14.300	14.300	11.423	6,886,674
2023-11-29	14.800	15.100	14.700	14.800	11.823	5,827,900
2023-11-28	14.500	14.900	14.400	14.700	11.743	3,793,449
2023-11-27	14.600	14.600	14.200	14.400	11.503	8,333,623
2023-11-24	14.800	14.900	14.500	14.700	11.743	4,933,045
2023-11-23	15.100	15.100	14.700	14.800	11.823	4,387,857
2023-11-22	15.200	15.200	15.000	15.100	12.062	4,669,584
2023-11-21	14.900	15.200	14.800	15.200	12.142	9,068,862
2023-11-20	15.100	15.400	14.900	15.300	11.823	11,730,370
2023-11-17	14.700	15.300	14.600	15.000	11.591	10,793,560
2023-11-16	15.000	15.100	14.600	14.700	11.359	15,183,490
2023-11-15	15.000	15.600	14.900	15.000	11.591	17,064,520
2023-11-14	15.200	15.200	14.200	14.800	11.436	23,010,240
2023-11-13	15.500	15.600	14.900	15.000	11.591	11,508,520
2023-11-10	15.900	16.100	15.400	15.400	11.900	15,389,950
2023-11-09	16.300	16.300	15.600	16.000	12.364	40,518,992
2023-11-08	15.400	15.600	15.200	15.600	12.055	4,760,627
2023-11-07	14.900	15.500	14.700	15.300	11.823	9,550,443
2023-11-06	15.000	15.200	14.600	14.800	11.436	9,874,955
2023-11-03	15.700	15.800	15.000	15.100	11.668	14,540,090
2023-11-02	15.500	15.900	15.400	15.800	12.209	6,560,312
2023-11-01	15.400	15.600	15.200	15.300	11.823	5,393,907
2023-10-31	15.200	15.400	14.900	15.300	11.823	4,757,986
2023-10-30	15.000	15.300	14.900	15.300	11.823	3,435,557

← NewerPage 12 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.