Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.000	15.300	14.600	15.200	11.745	5,811,328
2023-10-26	15.600	15.600	14.800	14.800	11.436	12,288,950
2023-10-25	16.100	16.200	15.600	15.700	12.132	4,090,423
2023-10-24	15.500	16.200	15.400	16.000	12.364	7,671,383
2023-10-20	16.100	16.200	15.700	15.800	12.209	7,570,511
2023-10-19	16.200	16.500	16.000	16.200	12.518	5,355,356
2023-10-18	16.600	16.700	16.000	16.400	12.673	13,484,330
2023-10-17	16.700	16.800	16.500	16.600	12.827	2,903,522
2023-10-16	16.600	16.700	16.100	16.600	12.827	13,225,160
2023-10-12	16.700	17.100	16.400	16.700	12.905	13,251,430
2023-10-11	16.100	16.800	16.100	16.600	12.827	15,129,920
2023-10-10	17.500	17.600	15.600	16.000	12.364	43,667,680
2023-10-09	16.800	17.400	16.500	17.400	13.445	12,141,000
2023-10-06	17.200	17.400	16.600	16.800	12.982	18,057,289
2023-10-05	16.600	17.400	16.500	17.200	13.291	12,337,630
2023-10-04	16.300	16.800	16.100	16.600	12.827	9,567,769
2023-10-03	16.500	16.700	16.300	16.500	12.750	8,093,705
2023-10-02	16.900	17.000	16.400	16.600	12.827	8,843,308
2023-09-29	17.000	17.000	16.300	16.800	12.982	10,919,240
2023-09-28	17.200	17.200	16.800	16.800	12.982	4,809,445
2023-09-27	16.800	17.200	16.400	17.100	13.214	7,510,090
2023-09-26	16.600	17.100	16.500	16.800	12.982	12,104,630
2023-09-25	16.500	16.700	16.300	16.600	12.827	7,105,463
2023-09-22	16.300	16.700	16.100	16.500	12.750	9,363,786
2023-09-21	15.900	16.600	15.900	16.300	12.595	12,524,860
2023-09-20	15.900	16.000	15.500	15.900	12.286	10,089,950
2023-09-19	16.000	16.100	15.700	15.700	12.132	2,620,525
2023-09-18	15.700	16.000	15.700	16.000	12.364	5,013,028
2023-09-15	16.400	16.500	15.700	15.900	12.286	12,905,050
2023-09-14	16.200	16.400	16.100	16.300	12.595	3,488,531
2023-09-13	16.300	16.500	16.000	16.100	12.441	5,586,994
2023-09-12	16.500	16.600	16.200	16.400	12.673	5,395,283
2023-09-11	16.600	16.900	16.400	16.500	12.750	5,131,402
2023-09-08	16.600	16.700	16.400	16.600	12.827	3,263,040
2023-09-07	16.300	16.700	16.200	16.500	12.750	6,564,186
2023-09-06	16.300	16.300	16.000	16.200	12.518	8,193,947
2023-09-05	16.200	16.500	16.200	16.300	12.595	12,239,680
2023-09-04	16.700	16.900	16.000	16.100	12.441	14,402,300
2023-09-01	17.200	17.300	16.400	16.500	12.750	14,905,750
2023-08-31	16.900	17.500	16.600	17.300	13.368	19,608,439
2023-08-30	16.500	17.000	16.500	16.700	12.905	6,503,146
2023-08-29	16.600	16.700	16.200	16.500	12.750	9,577,725
2023-08-28	16.800	16.900	16.500	16.700	12.905	6,181,516
2023-08-25	16.700	16.900	16.400	16.700	12.905	7,164,911
2023-08-24	16.100	16.900	16.100	16.700	12.905	19,491,510
2023-08-23	16.200	16.300	15.600	16.100	12.441	9,993,892
2023-08-22	16.000	16.100	15.800	16.100	12.441	9,220,047
2023-08-21	16.000	16.100	15.700	15.800	12.209	10,470,100
2023-08-18	15.800	16.200	15.600	15.800	12.209	13,141,730
2023-08-17	15.000	15.900	14.900	15.900	12.286	22,370,811
2023-08-16	14.500	14.900	14.200	14.900	11.514	11,841,020
2023-08-15	14.700	14.900	14.400	14.500	11.205	7,997,346
2023-08-11	14.500	15.100	14.500	14.900	11.514	17,751,010
2023-08-10	14.900	15.000	13.800	14.400	11.127	28,333,061
2023-08-09	14.500	14.600	14.300	14.600	11.282	3,519,071
2023-08-08	14.300	14.800	14.200	14.500	11.205	8,254,077
2023-08-07	14.800	14.800	14.000	14.200	10.973	9,564,798
2023-08-04	14.500	14.800	14.300	14.800	11.436	4,664,294
2023-08-03	14.200	14.500	14.100	14.400	11.127	4,102,624
2023-08-02	14.700	14.800	14.300	14.300	11.050	6,844,436

← NewerPage 13 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.