Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.700	14.800	14.300	14.300	11.050	6,844,436
2023-07-31	14.700	14.900	14.500	14.700	11.359	8,091,265
2023-07-27	14.900	15.100	14.600	14.700	11.359	11,977,890
2023-07-26	14.600	14.900	14.600	14.900	11.514	8,322,719
2023-07-25	15.000	15.000	14.400	14.700	11.359	8,849,331
2023-07-24	15.000	15.000	14.700	14.800	11.436	5,320,083
2023-07-21	14.400	15.000	14.400	15.000	11.591	12,682,220
2023-07-20	14.700	14.800	14.400	14.400	11.127	8,348,601
2023-07-19	14.000	14.800	13.800	14.700	11.359	15,355,270
2023-07-18	13.900	14.100	13.700	13.900	10.741	8,605,694
2023-07-17	14.000	14.000	13.700	13.900	10.741	11,195,550
2023-07-14	13.300	13.800	13.300	13.800	10.664	8,727,098
2023-07-13	13.100	13.400	12.900	13.300	10.277	5,519,758
2023-07-12	13.400	13.400	13.000	13.000	10.045	7,308,259
2023-07-11	13.600	13.800	13.300	13.300	10.277	3,939,905
2023-07-10	13.600	13.700	13.300	13.500	10.432	3,702,116
2023-07-07	13.300	13.700	13.200	13.600	10.509	2,760,672
2023-07-06	13.400	13.500	13.200	13.300	10.277	5,309,111
2023-07-05	13.800	13.800	13.400	13.500	10.432	4,521,210
2023-07-04	13.800	14.100	13.700	13.800	10.664	7,215,892
2023-07-03	13.700	14.000	13.500	13.800	10.664	7,147,745
2023-06-30	13.800	14.000	13.400	13.800	10.664	9,456,989
2023-06-29	13.300	14.000	13.200	13.800	10.664	10,596,860
2023-06-28	13.100	13.200	12.800	13.100	10.123	7,933,817
2023-06-27	13.200	13.200	12.700	12.900	9.968	15,046,820
2023-06-26	14.100	14.200	13.100	13.200	10.200	15,244,560
2023-06-23	14.100	14.300	13.900	14.100	10.895	4,376,808
2023-06-22	14.100	14.400	13.800	14.100	10.895	7,104,482
2023-06-21	14.500	14.500	14.000	14.100	10.895	5,730,866
2023-06-20	14.400	14.600	13.900	14.400	11.127	8,948,743
2023-06-19	14.400	14.600	14.200	14.400	11.127	6,966,731
2023-06-16	15.000	15.100	14.300	14.400	11.127	24,673,801
2023-06-15	15.400	15.400	15.000	15.000	11.591	4,615,457
2023-06-14	15.000	15.300	15.000	15.300	11.823	6,709,864
2023-06-13	15.300	15.400	14.900	15.000	11.591	11,995,440
2023-06-12	15.300	15.300	15.000	15.200	11.745	6,153,811
2023-06-09	15.000	15.400	15.000	15.200	11.745	14,035,250
2023-06-08	15.200	15.200	14.700	15.000	11.591	12,344,940
2023-06-07	15.000	15.300	14.900	15.200	11.745	16,638,891
2023-06-06	14.400	15.000	14.400	15.000	11.591	17,830,061
2023-06-02	14.700	14.700	14.400	14.400	11.127	5,019,522
2023-06-01	14.400	14.700	14.400	14.700	11.359	6,246,901
2023-05-31	14.500	14.800	14.300	14.500	11.205	9,523,915
2023-05-30	14.600	14.700	14.300	14.400	11.127	9,294,424
2023-05-29	14.800	14.800	14.400	14.600	11.282	9,951,857
2023-05-26	14.700	14.800	14.500	14.700	11.359	5,951,157
2023-05-25	14.500	14.800	14.400	14.700	11.359	10,165,610
2023-05-24	14.500	14.800	14.500	14.700	11.359	22,480,490
2023-05-23	14.300	14.500	14.200	14.400	11.127	12,382,420
2023-05-22	13.800	14.300	13.600	14.300	11.050	28,723,381
2023-05-19	13.800	13.900	13.700	13.800	10.664	13,360,730
2023-05-18	13.700	13.900	13.500	13.800	10.664	16,384,660
2023-05-17	13.500	13.700	13.100	13.500	10.432	22,971,020
2023-05-16	12.900	13.500	12.800	13.400	10.355	16,902,051
2023-05-15	12.900	13.100	12.800	12.900	9.968	13,908,980
2023-05-12	13.000	13.400	12.500	12.500	9.659	28,781,801
2023-05-11	12.500	13.100	12.500	13.000	10.045	29,369,551
2023-05-10	11.800	12.100	11.800	12.000	9.273	3,466,238
2023-05-09	11.900	12.100	11.600	11.900	9.195	5,371,617
2023-05-08	11.500	12.000	11.500	12.000	9.273	7,219,300

← NewerPage 14 of 21 · 1,213 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.