Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.800	14.800	14.700	14.800	14.344	2,660,957
2026-07-16	14.600	14.900	14.600	14.800	14.344	9,840,122
2026-07-15	14.400	14.700	14.400	14.600	14.150	10,345,017
2026-07-14	14.300	14.500	14.200	14.400	13.956	8,460,438
2026-07-13	14.300	14.400	14.200	14.300	13.859	4,320,939
2026-07-10	14.300	14.400	14.200	14.400	13.956	7,291,228
2026-07-09	14.000	14.400	14.000	14.300	13.859	6,549,849
2026-07-08	14.300	14.400	13.900	13.900	13.472	12,802,829
2026-07-07	14.400	14.400	14.200	14.300	13.859	7,489,859
2026-07-06	14.300	14.500	14.200	14.400	13.956	8,203,772
2026-07-03	14.000	14.400	14.000	14.200	13.762	11,540,068
2026-07-02	14.000	14.100	13.900	14.000	13.569	8,963,413
2026-07-01	14.000	14.000	13.800	14.000	13.569	6,682,060
2026-06-30	14.000	14.000	13.800	14.000	13.569	4,511,431
2026-06-29	13.800	14.000	13.700	14.000	13.569	10,185,733
2026-06-26	13.700	13.800	13.700	13.700	13.278	1,889,689
2026-06-25	13.700	13.900	13.700	13.800	13.375	5,689,735
2026-06-24	13.700	13.800	13.600	13.700	13.278	6,724,052
2026-06-23	13.300	13.800	13.300	13.500	13.084	22,180,748
2026-06-22	13.300	13.400	13.200	13.300	12.890	2,648,022
2026-06-19	13.400	13.400	13.300	13.300	12.890	4,165,110
2026-06-18	13.500	13.600	13.400	13.400	12.987	4,944,111
2026-06-17	13.300	13.600	13.300	13.500	13.084	10,865,420
2026-06-16	13.000	13.200	13.000	13.200	12.793	5,775,844
2026-06-15	13.000	13.100	12.900	13.000	12.599	6,120,290
2026-06-12	13.000	13.000	12.900	13.000	12.599	1,775,618
2026-06-11	12.800	13.000	12.800	13.000	12.599	2,015,318
2026-06-10	12.900	12.900	12.700	12.800	12.406	4,286,288
2026-06-09	12.900	13.000	12.800	12.900	12.502	4,404,291
2026-06-08	12.900	13.000	12.800	12.800	12.406	3,301,891
2026-06-05	13.000	13.200	12.900	13.000	12.599	6,929,346
2026-06-04	12.900	13.000	12.800	13.000	12.599	5,402,532
2026-06-02	12.900	13.000	12.800	13.000	12.599	6,313,449
2026-05-29	12.900	13.000	12.800	12.900	12.502	4,353,557
2026-05-28	12.900	13.000	12.800	12.900	12.502	6,657,851
2026-05-27	13.000	13.000	12.800	12.900	12.502	4,628,150
2026-05-26	13.000	13.100	12.800	12.900	12.502	6,579,245
2026-05-25	12.900	13.000	12.800	13.000	12.599	3,672,532
2026-05-22	12.800	12.900	12.700	12.800	12.406	3,703,211
2026-05-21	12.900	13.000	12.700	12.800	12.406	7,875,914
2026-05-20	13.100	13.100	12.800	12.900	12.502	6,055,683
2026-05-19	12.700	13.100	12.700	13.100	12.696	9,174,637
2026-05-18	12.700	12.800	12.600	12.600	12.212	3,972,524
2026-05-15	12.600	13.000	12.600	12.700	12.309	9,562,269
2026-05-14	12.700	12.900	12.600	12.900	12.502	7,577,156
2026-05-13	12.700	12.800	12.700	12.700	12.309	2,263,906
2026-05-12	12.700	12.700	12.500	12.700	12.309	2,924,715
2026-05-11	12.800	12.900	12.600	12.600	12.212	4,475,967
2026-05-08	12.500	12.900	12.400	12.700	12.309	8,203,230
2026-05-07	12.600	12.700	12.400	12.400	12.018	4,031,658
2026-05-06	12.400	12.500	12.300	12.500	12.115	4,872,828
2026-05-05	12.500	12.500	12.300	12.300	11.921	2,338,257
2026-04-30	12.400	12.500	12.300	12.500	12.115	4,119,045
2026-04-29	12.300	12.500	12.200	12.400	12.018	4,298,816
2026-04-28	12.300	12.400	12.100	12.200	11.824	4,334,282
2026-04-27	12.300	12.500	12.200	12.400	12.018	7,578,429
2026-04-24	12.600	12.600	12.200	12.300	11.921	11,594,720
2026-04-23	12.800	12.800	12.600	12.600	12.212	3,203,747
2026-04-22	12.800	12.900	12.800	12.800	12.406	797,692
2026-04-21	12.800	13.000	12.800	12.800	12.406	2,363,413

← NewerPage 2 of 3 · 121 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.