Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	11.700	12.100	11.600	12.100	8.883	12,500,470
2023-05-02	12.500	12.600	11.500	11.800	8.662	32,314,891
2023-04-28	12.400	12.700	12.400	12.700	9.323	7,104,335
2023-04-27	12.700	12.700	12.300	12.300	9.029	6,163,652
2023-04-26	12.600	12.700	12.400	12.700	9.323	6,131,330
2023-04-25	12.900	13.000	12.500	12.500	9.176	11,424,010
2023-04-24	12.700	13.100	12.600	12.900	9.470	6,862,368
2023-04-21	12.800	12.900	12.600	12.700	9.323	3,944,472
2023-04-20	13.100	13.200	12.600	12.800	9.396	7,860,685
2023-04-19	13.100	13.400	13.000	13.100	9.617	7,160,121
2023-04-18	12.800	13.300	12.600	13.200	9.690	19,122,471
2023-04-17	12.800	12.900	12.700	12.900	9.470	3,902,989
2023-04-12	12.800	12.800	12.600	12.700	9.323	2,599,347
2023-04-11	12.600	12.900	12.600	12.800	9.396	7,367,369
2023-04-10	12.500	12.700	12.500	12.600	9.250	7,287,510
2023-04-07	12.500	12.600	12.200	12.300	9.029	4,352,060
2023-04-05	12.700	12.700	12.400	12.400	9.103	10,194,500
2023-04-04	13.000	13.100	12.600	12.700	9.323	8,842,444
2023-04-03	13.300	13.300	13.000	13.000	9.543	5,222,922
2023-03-31	13.200	13.300	13.000	13.300	9.763	3,787,206
2023-03-30	13.300	13.400	13.100	13.100	9.617	2,626,446
2023-03-29	13.400	13.400	13.200	13.400	9.837	2,345,537
2023-03-28	13.200	13.400	13.200	13.400	9.837	3,045,594
2023-03-27	13.400	13.400	13.100	13.200	9.690	2,422,866
2023-03-24	13.400	13.600	13.200	13.300	9.763	5,346,494
2023-03-23	13.000	13.400	13.000	13.300	9.763	11,412,980
2023-03-22	13.100	13.300	12.900	13.000	9.543	6,490,204
2023-03-21	12.800	13.100	12.800	13.100	9.617	5,597,589
2023-03-20	12.900	13.000	12.700	12.700	9.323	8,220,857
2023-03-17	13.200	13.200	12.900	13.000	9.543	5,288,633
2023-03-16	13.000	13.300	12.900	13.000	9.543	11,581,270
2023-03-15	12.800	13.200	12.800	13.200	9.690	15,279,410
2023-03-14	12.300	12.800	12.300	12.500	9.176	17,326,480
2023-03-13	12.800	13.000	12.400	12.400	9.103	8,600,280
2023-03-10	13.000	13.100	12.700	12.900	9.470	8,299,040
2023-03-09	12.600	13.200	12.500	13.100	9.617	20,651,811
2023-03-08	12.100	12.800	12.000	12.700	9.323	15,713,000
2023-03-07	12.500	12.600	12.200	12.200	8.956	7,458,080
2023-03-03	12.500	12.600	12.300	12.400	9.103	3,017,646
2023-03-02	12.700	12.700	12.300	12.400	9.103	8,199,231
2023-03-01	12.800	13.000	12.600	12.600	9.250	17,569,529
2023-02-28	12.600	12.700	12.500	12.700	9.323	14,800,340
2023-02-27	12.500	12.500	12.300	12.500	9.176	1,272,235
2023-02-24	12.300	12.500	12.200	12.400	9.103	6,271,171
2023-02-23	12.500	12.700	12.400	12.400	9.103	7,553,192
2023-02-22	12.400	12.500	12.400	12.500	9.176	1,019,411
2023-02-21	12.400	12.500	12.200	12.500	9.176	3,460,013
2023-02-20	12.300	12.500	12.200	12.500	9.176	3,194,740
2023-02-17	12.500	12.500	12.100	12.300	9.029	4,462,580
2023-02-16	12.000	12.400	12.000	12.400	9.103	4,985,062
2023-02-15	12.100	12.300	11.700	12.000	8.809	6,079,978
2023-02-14	12.300	12.400	12.000	12.200	8.956	3,320,062
2023-02-13	12.400	12.400	12.100	12.200	8.956	1,726,359
2023-02-10	12.200	12.500	12.100	12.300	9.029	2,398,063
2023-02-09	12.100	12.400	12.000	12.300	9.029	2,952,745
2023-02-08	12.500	12.500	12.100	12.100	8.883	4,461,052
2023-02-07	12.600	12.700	12.400	12.400	9.103	3,613,668
2023-02-06	12.600	12.700	12.400	12.500	9.176	4,518,236
2023-02-03	12.400	12.500	12.300	12.500	9.176	4,300,978
2023-02-02	12.600	12.700	12.300	12.500	9.176	8,661,959

← NewerPage 15 of 21 · 1,216 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.