Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.900	12.900	12.700	12.800	12.406	4,995,349
2026-04-17	13.000	13.000	12.800	12.900	12.502	3,037,008
2026-04-16	12.800	13.100	12.800	13.000	12.599	3,732,785
2026-04-10	12.800	12.800	12.700	12.800	12.406	2,704,352
2026-04-09	13.000	13.000	12.700	12.700	12.309	6,785,177
2026-04-08	13.200	13.200	12.900	13.000	12.599	6,456,095
2026-04-07	13.000	13.100	12.700	12.800	12.406	8,916,566
2026-04-03	13.100	13.200	12.900	13.000	12.599	9,001,587
2026-04-02	12.900	13.200	12.800	13.000	12.599	8,510,949
2026-04-01	12.600	13.200	12.500	13.200	12.793	15,000,940
2026-03-31	12.300	12.400	12.000	12.300	11.921	10,237,040
2026-03-30	11.800	12.200	11.800	12.200	11.824	6,801,164
2026-03-27	12.000	12.200	11.900	12.000	11.630	13,311,700
2026-03-26	12.100	12.200	11.900	12.000	11.630	8,979,680
2026-03-25	12.100	12.400	12.100	12.300	11.921	8,639,483
2026-03-24	12.200	12.300	11.900	12.000	11.630	7,787,234
2026-03-23	12.000	12.200	11.900	12.000	11.630	13,316,060
2026-03-20	12.700	12.800	12.300	12.600	12.212	13,435,890
2026-03-19	13.400	13.400	12.600	12.700	12.309	25,017,020
2026-03-18	13.500	13.600	13.400	13.400	12.987	2,631,459
2026-03-17	13.300	13.500	13.300	13.500	13.084	3,590,660
2026-03-16	13.600	13.600	13.300	13.400	12.987	6,487,835
2026-03-13	13.800	13.900	13.500	13.600	13.181	12,900,740
2026-03-12	14.200	14.400	14.100	14.400	13.423	9,611,177
2026-03-11	14.300	14.400	14.100	14.300	13.330	5,359,337
2026-03-10	14.100	14.200	14.000	14.200	13.237	5,829,866
2026-03-09	13.500	14.000	13.500	14.000	13.050	7,314,651
2026-03-06	13.900	14.100	13.900	14.100	13.144	9,401,199
2026-03-05	14.000	14.200	13.800	13.900	12.957	11,334,570
2026-03-04	13.600	13.900	13.300	13.900	12.957	25,090,350
2026-03-02	14.200	14.600	14.200	14.300	13.330	10,289,150
2026-02-27	14.700	15.000	14.600	14.800	13.796	5,465,351
2026-02-26	14.600	14.800	14.600	14.600	13.610	8,214,432
2026-02-25	14.700	14.800	14.500	14.500	13.516	9,496,913
2026-02-24	14.800	14.800	14.400	14.700	13.703	8,029,189
2026-02-23	15.100	15.200	14.800	14.800	13.796	8,473,227
2026-02-20	15.100	15.200	14.800	15.000	13.982	7,907,439
2026-02-19	14.800	15.100	14.700	15.100	14.076	7,551,714
2026-02-18	14.700	14.800	14.600	14.800	13.796	4,868,123
2026-02-17	14.500	14.700	14.400	14.600	13.610	3,966,419
2026-02-16	14.300	14.500	14.300	14.500	13.516	3,034,417
2026-02-13	14.400	14.500	14.300	14.400	13.423	5,431,613
2026-02-12	14.100	14.600	14.100	14.500	13.516	4,842,189
2026-02-11	14.200	14.300	14.100	14.100	13.144	4,092,464
2026-02-10	14.100	14.300	14.000	14.300	13.330	7,116,270
2026-02-09	14.000	14.300	13.900	14.200	13.237	12,219,830
2026-02-06	13.900	14.000	13.800	13.800	12.864	3,025,064
2026-02-05	13.900	14.000	13.800	13.900	12.957	3,512,980
2026-02-04	14.000	14.100	13.800	13.900	12.957	4,432,792
2026-02-03	13.800	14.100	13.800	14.000	13.050	4,708,239
2026-02-02	13.900	13.900	13.700	13.800	12.864	2,120,352
2026-01-30	13.700	13.900	13.700	13.900	12.957	2,383,057
2026-01-29	13.900	13.900	13.700	13.800	12.864	2,652,675
2026-01-28	13.900	13.900	13.800	13.900	12.957	1,386,100
2026-01-27	13.700	13.900	13.700	13.900	12.957	2,913,503
2026-01-26	13.700	13.800	13.500	13.700	12.771	3,005,626
2026-01-23	13.800	13.900	13.700	13.700	12.771	2,339,665
2026-01-22	14.000	14.100	13.700	13.700	12.771	9,091,555
2026-01-21	13.900	14.100	13.800	14.000	13.050	8,059,189
2026-01-20	13.700	14.200	13.700	13.900	12.957	12,229,490

← NewerPage 3 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.