Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.600	10.600	10.400	10.500	7.708	2,438,291
2022-11-03	10.500	10.700	10.500	10.600	7.781	3,239,458
2022-11-02	10.600	10.700	10.400	10.500	7.708	4,846,795
2022-11-01	10.600	10.700	10.500	10.600	7.781	7,054,520
2022-10-31	10.700	10.800	10.500	10.600	7.781	11,029,590
2022-10-28	10.500	10.600	10.200	10.400	7.635	5,498,228
2022-10-27	10.500	10.600	10.400	10.500	7.708	5,188,888
2022-10-26	10.600	10.700	10.300	10.400	7.635	6,888,014
2022-10-25	10.100	10.600	10.000	10.500	7.708	13,194,140
2022-10-21	10.000	10.200	9.900	9.950	7.304	5,906,930
2022-10-20	10.100	10.200	10.000	10.000	7.341	9,536,754
2022-10-19	10.300	10.500	10.100	10.100	7.414	4,866,912
2022-10-18	10.200	10.400	10.200	10.300	7.561	6,242,747
2022-10-17	9.750	10.200	9.650	10.200	7.488	14,305,570
2022-10-12	9.450	9.800	9.450	9.750	7.157	8,954,733
2022-10-11	9.550	9.650	9.300	9.350	6.864	7,631,658
2022-10-10	9.250	9.500	9.200	9.500	6.974	11,422,060
2022-10-07	8.850	9.350	8.800	9.300	6.827	12,370,230
2022-10-06	8.600	8.800	8.550	8.750	6.423	1,693,099
2022-10-05	8.650	8.750	8.550	8.550	6.277	1,086,835
2022-10-04	8.700	8.700	8.500	8.650	6.350	2,654,801
2022-10-03	8.650	8.700	8.500	8.550	6.277	1,978,818
2022-09-30	8.600	8.750	8.500	8.700	6.387	3,061,423
2022-09-29	8.800	8.900	8.600	8.650	6.350	3,356,305
2022-09-28	8.850	8.900	8.600	8.650	6.350	5,946,768
2022-09-27	8.900	9.100	8.700	8.950	6.570	8,136,440
2022-09-26	9.200	9.300	8.950	8.950	6.570	8,282,636
2022-09-23	9.400	9.500	9.300	9.300	6.827	3,003,368
2022-09-22	9.300	9.450	9.150	9.450	6.937	5,870,357
2022-09-21	9.250	9.400	9.100	9.200	6.754	6,487,738
2022-09-20	9.450	9.550	9.200	9.200	6.754	8,242,825
2022-09-19	9.550	9.650	9.300	9.400	6.900	7,640,278
2022-09-16	9.550	9.700	9.450	9.450	6.937	4,553,852
2022-09-15	9.800	9.950	9.550	9.550	7.011	9,025,929
2022-09-14	9.400	9.800	9.400	9.750	7.157	8,756,104
2022-09-13	9.400	9.650	9.300	9.600	7.047	19,155,631
2022-09-12	9.050	9.300	9.000	9.300	6.827	6,718,642
2022-09-09	9.050	9.200	9.000	9.000	6.607	6,025,437
2022-09-08	9.050	9.100	8.950	9.000	6.607	1,912,368
2022-09-07	8.900	9.050	8.850	9.050	6.644	4,161,186
2022-09-06	9.050	9.100	8.950	9.000	6.607	3,211,229
2022-09-05	8.950	9.050	8.900	9.050	6.644	2,293,903
2022-09-02	9.050	9.100	8.900	8.950	6.570	1,621,071
2022-09-01	9.100	9.150	8.900	9.000	6.607	3,334,502
2022-08-31	8.900	9.250	8.900	9.100	6.680	11,479,610
2022-08-30	8.800	8.950	8.750	8.850	6.497	3,735,084
2022-08-29	8.650	8.850	8.600	8.750	6.423	3,739,514
2022-08-26	9.050	9.100	8.800	8.850	6.497	6,120,662
2022-08-25	8.850	9.100	8.850	9.050	6.644	9,847,250
2022-08-24	8.700	8.850	8.650	8.750	6.423	8,542,526
2022-08-23	8.100	8.650	8.100	8.600	6.313	9,022,481
2022-08-22	8.100	8.300	8.050	8.100	5.946	2,546,410
2022-08-19	8.400	8.400	8.150	8.150	5.983	1,946,867
2022-08-18	8.450	8.500	8.350	8.400	6.166	1,819,759
2022-08-17	8.450	8.500	8.400	8.400	6.166	1,638,012
2022-08-16	8.350	8.450	8.300	8.400	6.166	1,553,838
2022-08-15	8.300	8.400	8.250	8.350	6.130	3,353,101
2022-08-11	8.250	8.350	8.150	8.250	6.056	4,040,536
2022-08-10	8.250	8.300	8.150	8.200	6.020	1,245,702
2022-08-09	8.200	8.300	8.200	8.250	6.056	517,774

← NewerPage 17 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.