Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.600	10.600	10.000	10.000	7.341	14,481,600
2022-05-06	10.800	10.800	10.500	10.600	7.781	6,688,100
2022-05-05	11.100	11.300	11.000	11.000	8.075	7,543,500
2022-05-03	12.100	12.100	11.400	11.600	8.128	15,279,000
2022-04-29	12.200	12.200	12.000	12.100	8.479	11,570,900
2022-04-28	11.800	12.200	11.800	12.200	8.549	11,705,900
2022-04-27	11.900	11.900	11.500	11.800	8.269	10,251,600
2022-04-26	11.900	12.000	11.700	11.900	8.339	7,637,400
2022-04-25	11.700	12.000	11.600	11.900	8.339	18,223,000
2022-04-22	11.900	11.900	11.700	11.800	8.269	8,055,200
2022-04-21	11.500	12.000	11.500	12.000	8.409	18,328,500
2022-04-20	11.600	11.700	11.400	11.500	8.058	7,181,500
2022-04-19	11.700	11.800	11.500	11.700	8.198	5,865,400
2022-04-18	11.400	11.700	11.300	11.700	8.198	7,206,000
2022-04-12	11.300	11.400	11.200	11.400	7.988	1,781,400
2022-04-11	11.300	11.400	11.100	11.400	7.988	5,146,900
2022-04-08	11.200	11.400	11.000	11.300	7.918	7,480,700
2022-04-07	11.300	11.400	10.900	11.200	7.848	11,340,300
2022-04-05	11.400	11.600	11.300	11.300	7.918	7,902,100
2022-04-04	11.600	11.700	11.400	11.400	7.988	5,736,200
2022-04-01	11.600	11.700	11.600	11.600	8.128	2,158,800
2022-03-31	11.700	11.700	11.400	11.700	8.198	6,448,900
2022-03-30	11.700	11.800	11.600	11.700	8.198	4,650,100
2022-03-29	11.900	11.900	11.600	11.700	8.198	8,313,800
2022-03-28	11.500	11.800	11.400	11.800	8.269	10,301,600
2022-03-25	11.300	11.500	11.300	11.400	7.988	3,595,200
2022-03-24	11.500	11.600	11.300	11.300	7.918	5,461,421
2022-03-23	11.500	11.600	11.200	11.600	8.128	9,629,647
2022-03-22	11.600	11.600	11.400	11.500	8.058	5,529,200
2022-03-21	11.400	11.800	11.300	11.600	8.128	24,644,199
2022-03-18	11.400	11.400	11.100	11.300	7.918	9,659,100
2022-03-17	11.300	11.400	11.100	11.400	7.988	11,455,300
2022-03-16	11.100	11.300	11.000	11.200	7.848	29,429,199
2022-03-15	10.600	11.000	10.500	10.800	7.568	18,607,199
2022-03-14	10.600	10.800	10.500	10.600	7.428	4,380,600
2022-03-11	10.500	10.600	10.400	10.500	7.358	2,187,000
2022-03-10	10.600	10.700	10.400	10.600	7.428	4,481,900
2022-03-09	10.100	10.600	10.000	10.400	7.288	8,858,600
2022-03-08	10.200	10.300	9.750	10.100	7.077	18,499,900
2022-03-07	10.200	10.400	10.000	10.200	7.147	14,591,500
2022-03-04	10.700	10.800	10.500	10.500	7.358	11,759,900
2022-03-03	11.100	11.100	10.600	10.800	7.568	24,521,900
2022-03-02	10.400	11.100	10.300	10.900	7.638	34,713,000
2022-03-01	10.400	10.600	10.300	10.400	7.288	6,224,200
2022-02-28	10.400	10.500	10.200	10.300	7.217	6,560,900
2022-02-25	10.100	10.700	10.100	10.400	7.288	12,196,300
2022-02-24	10.200	10.300	10.000	10.100	7.077	8,358,900
2022-02-23	10.000	10.200	10.000	10.200	7.147	1,672,900
2022-02-22	10.000	10.100	9.950	10.000	7.007	2,344,700
2022-02-21	10.300	10.300	10.000	10.000	7.007	4,925,500
2022-02-18	10.300	10.400	10.200	10.300	7.217	2,691,300
2022-02-17	10.000	10.400	10.000	10.300	7.217	6,217,500
2022-02-15	9.950	10.000	9.900	10.000	7.007	1,866,300
2022-02-14	10.000	10.100	9.900	9.950	6.972	5,669,400
2022-02-11	10.100	10.200	10.000	10.000	7.007	2,038,000
2022-02-10	10.100	10.200	10.000	10.100	7.077	2,208,000
2022-02-09	10.000	10.200	10.000	10.200	7.147	1,595,100
2022-02-08	10.000	10.100	10.000	10.000	7.007	1,522,300
2022-02-07	10.000	10.100	9.950	10.000	7.007	2,270,700
2022-02-04	10.100	10.200	10.000	10.000	7.007	1,090,500

← NewerPage 19 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.