Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.100	12.700	11.800	12.500	9.176	19,529,000
2023-01-31	12.200	12.200	11.900	12.100	8.883	4,567,090
2023-01-30	12.000	12.200	11.800	12.100	8.883	7,663,637
2023-01-27	11.600	12.000	11.600	11.900	8.736	3,933,313
2023-01-26	11.600	11.700	11.400	11.600	8.515	3,178,388
2023-01-25	11.600	11.800	11.500	11.600	8.515	2,118,709
2023-01-24	11.500	11.700	11.500	11.600	8.515	3,887,863
2023-01-23	11.500	11.600	11.400	11.400	8.369	3,857,330
2023-01-20	11.800	11.800	11.500	11.500	8.442	1,591,182
2023-01-19	11.700	11.900	11.600	11.700	8.589	5,042,650
2023-01-18	11.600	11.900	11.500	11.700	8.589	3,477,886
2023-01-17	11.800	11.800	11.500	11.600	8.515	2,950,208
2023-01-16	12.000	12.000	11.600	11.700	8.589	3,898,355
2023-01-13	12.000	12.200	11.700	12.000	8.809	6,199,625
2023-01-12	12.300	12.300	12.000	12.100	8.883	2,366,898
2023-01-11	12.200	12.400	12.000	12.200	8.956	8,500,415
2023-01-10	12.100	12.200	11.900	12.100	8.883	7,689,681
2023-01-09	11.900	12.100	11.700	12.100	8.883	10,166,340
2023-01-06	11.200	11.800	11.100	11.700	8.589	8,465,557
2023-01-05	11.200	11.300	11.000	11.300	8.295	3,995,186
2023-01-04	11.400	11.500	10.900	11.200	8.222	9,533,117
2023-01-03	11.400	11.500	11.300	11.300	8.295	4,238,619
2022-12-30	11.600	11.600	11.200	11.300	8.295	6,458,053
2022-12-29	11.400	11.600	11.300	11.600	8.515	1,896,799
2022-12-28	11.600	11.700	11.400	11.400	8.369	2,863,516
2022-12-27	11.500	11.800	11.500	11.600	8.515	5,742,268
2022-12-26	11.300	11.600	11.300	11.400	8.369	2,298,875
2022-12-23	11.300	11.400	11.200	11.300	8.295	1,930,280
2022-12-22	11.500	11.500	11.100	11.300	8.295	7,226,468
2022-12-21	11.900	12.000	11.200	11.400	8.369	11,903,970
2022-12-20	12.300	12.300	11.800	12.000	8.809	6,184,772
2022-12-19	11.800	12.200	11.800	12.200	8.956	10,209,870
2022-12-16	11.900	11.900	11.600	11.800	8.662	2,438,587
2022-12-15	11.900	12.000	11.800	11.900	8.736	4,325,860
2022-12-14	12.000	12.200	11.800	12.000	8.809	6,819,128
2022-12-13	11.700	11.900	11.600	11.900	8.736	11,142,200
2022-12-09	12.200	12.200	11.700	11.800	8.662	9,693,723
2022-12-08	12.200	12.200	12.000	12.100	8.883	5,060,173
2022-12-07	12.100	12.200	12.000	12.200	8.956	5,428,973
2022-12-06	11.800	12.100	11.800	12.100	8.883	9,979,735
2022-12-02	12.000	12.000	11.600	11.700	8.589	3,563,553
2022-12-01	11.800	11.900	11.800	11.900	8.736	2,005,386
2022-11-30	11.800	11.900	11.600	11.800	8.662	10,381,150
2022-11-29	11.700	12.100	11.600	11.800	8.662	13,911,810
2022-11-28	11.900	12.000	11.600	11.600	8.515	6,476,111
2022-11-25	11.600	11.900	11.500	11.800	8.662	8,191,243
2022-11-24	11.700	11.800	11.500	11.600	8.515	7,515,217
2022-11-23	11.400	11.800	11.300	11.700	8.589	14,525,040
2022-11-22	11.400	11.500	11.200	11.300	8.295	7,911,706
2022-11-21	11.400	11.700	11.300	11.400	8.369	10,246,150
2022-11-18	11.000	11.500	10.800	11.500	8.442	15,269,000
2022-11-17	10.900	11.000	10.800	10.900	8.002	4,589,558
2022-11-16	11.000	11.200	10.800	10.900	8.002	7,946,221
2022-11-15	11.300	11.300	10.800	11.000	8.075	8,165,726
2022-11-14	11.200	11.300	11.000	11.200	8.222	5,220,941
2022-11-11	11.400	11.600	11.200	11.300	8.295	20,906,779
2022-11-10	11.000	11.500	11.000	11.200	8.222	38,333,301
2022-11-09	10.300	10.600	10.200	10.500	7.708	5,154,073
2022-11-08	10.400	10.400	10.200	10.300	7.561	1,910,140
2022-11-07	10.500	10.600	10.200	10.400	7.635	3,031,187

← NewerPage 16 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.