Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	8.200	8.200	8.050	8.200	6.020	935,478
2022-08-05	8.150	8.300	8.100	8.150	5.983	1,082,262
2022-08-04	8.250	8.300	8.100	8.100	5.946	1,093,767
2022-08-03	8.300	8.300	8.150	8.250	6.056	945,197
2022-08-02	8.200	8.300	8.150	8.300	6.093	2,303,389
2022-08-01	8.000	8.250	8.000	8.250	6.056	2,875,982
2022-07-27	7.850	7.950	7.750	7.950	5.836	1,153,619
2022-07-26	7.900	7.950	7.750	7.850	5.763	2,709,930
2022-07-25	7.600	7.900	7.600	7.850	5.763	2,654,119
2022-07-22	7.700	7.750	7.550	7.650	5.616	1,226,667
2022-07-21	7.350	7.700	7.300	7.700	5.653	4,827,172
2022-07-20	7.350	7.350	7.250	7.350	5.396	597,256
2022-07-19	7.450	7.500	7.200	7.250	5.322	4,410,239
2022-07-18	7.400	7.500	7.350	7.500	5.506	1,723,111
2022-07-15	7.450	7.500	7.300	7.300	5.359	1,864,655
2022-07-14	7.500	7.600	7.350	7.400	5.432	2,134,423
2022-07-12	7.600	7.600	7.450	7.550	5.542	1,056,306
2022-07-11	7.700	7.700	7.550	7.550	5.542	1,636,865
2022-07-08	7.850	7.850	7.650	7.650	5.616	2,177,801
2022-07-07	7.400	7.850	7.400	7.850	5.763	4,280,193
2022-07-06	7.350	7.550	7.300	7.350	5.396	3,219,731
2022-07-05	7.750	7.750	7.400	7.400	5.432	3,768,157
2022-07-04	7.900	7.900	7.700	7.700	5.653	2,390,735
2022-07-01	8.000	8.000	7.800	7.850	5.763	2,619,280
2022-06-30	8.000	8.050	7.950	7.950	5.836	2,417,608
2022-06-29	8.100	8.150	8.000	8.000	5.873	3,219,961
2022-06-28	8.200	8.200	8.100	8.150	5.983	1,566,389
2022-06-27	8.150	8.300	8.100	8.200	6.020	3,788,198
2022-06-24	8.050	8.250	8.000	8.100	5.946	3,490,149
2022-06-23	8.000	8.150	7.950	8.000	5.873	2,952,683
2022-06-22	8.300	8.300	7.950	7.950	5.836	5,604,027
2022-06-21	8.250	8.400	8.150	8.250	6.056	2,970,723
2022-06-20	8.300	8.300	8.050	8.200	6.020	3,684,338
2022-06-17	8.250	8.350	8.100	8.300	6.093	7,295,024
2022-06-16	8.700	8.750	8.350	8.350	6.130	5,972,815
2022-06-15	8.800	8.900	8.650	8.650	6.350	5,466,350
2022-06-14	8.800	8.900	8.700	8.800	6.460	2,509,396
2022-06-13	8.950	9.000	8.850	8.850	6.497	4,512,594
2022-06-10	9.150	9.200	9.000	9.100	6.680	5,372,666
2022-06-09	9.200	9.200	9.100	9.200	6.754	3,556,531
2022-06-08	9.300	9.350	9.200	9.250	6.790	1,683,576
2022-06-07	9.350	9.350	9.200	9.250	6.790	2,250,988
2022-06-06	9.400	9.450	9.300	9.350	6.864	1,776,453
2022-06-02	9.400	9.400	9.300	9.400	6.900	3,264,543
2022-06-01	9.550	9.650	9.300	9.350	6.864	15,898,060
2022-05-31	9.700	9.700	9.450	9.550	7.011	10,414,230
2022-05-30	9.600	9.700	9.500	9.650	7.084	5,054,758
2022-05-27	9.400	9.600	9.400	9.550	7.011	10,507,660
2022-05-26	9.300	9.400	9.250	9.300	6.827	3,484,331
2022-05-25	9.200	9.400	9.200	9.300	6.827	5,106,420
2022-05-24	9.250	9.300	9.150	9.200	6.754	3,905,173
2022-05-23	9.350	9.350	9.250	9.300	6.827	3,465,478
2022-05-20	9.350	9.450	9.300	9.350	6.864	5,622,800
2022-05-19	9.150	9.450	9.150	9.400	6.900	7,649,200
2022-05-18	9.350	9.500	9.250	9.450	6.937	6,486,900
2022-05-17	9.100	9.350	8.900	9.300	6.827	9,248,300
2022-05-13	8.750	9.000	8.700	9.000	6.607	11,641,400
2022-05-12	9.700	9.750	8.650	8.700	6.387	62,228,301
2022-05-11	10.500	10.600	10.300	10.300	7.561	7,208,200
2022-05-10	10.000	10.500	10.000	10.500	7.708	6,297,300

← NewerPage 18 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.