Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.700	13.700	13.600	13.600	12.677	1,583,037
2026-01-16	13.500	13.600	13.500	13.600	12.677	1,930,048
2026-01-15	13.400	13.600	13.400	13.500	12.584	2,588,076
2026-01-14	13.200	13.500	13.200	13.500	12.584	2,425,020
2026-01-13	13.400	13.500	13.100	13.200	12.305	6,281,868
2026-01-12	13.700	13.700	13.300	13.400	12.491	4,625,586
2026-01-09	13.500	13.700	13.500	13.600	12.677	2,514,905
2026-01-08	13.600	13.700	13.500	13.500	12.584	2,658,487
2026-01-07	13.400	13.700	13.400	13.700	12.771	6,310,672
2026-01-06	13.200	13.500	13.200	13.400	12.491	4,908,475
2026-01-05	13.300	13.400	13.100	13.200	12.305	6,478,319
2025-12-30	13.100	13.400	13.100	13.400	12.491	5,673,642
2025-12-29	13.300	13.300	13.100	13.100	12.211	2,671,431
2025-12-26	13.100	13.400	13.100	13.300	12.398	4,971,144
2025-12-25	13.200	13.200	13.100	13.100	12.211	3,810,767
2025-12-24	13.100	13.100	12.900	13.100	12.211	3,717,301
2025-12-23	12.900	13.200	12.800	13.000	12.118	7,925,075
2025-12-22	12.800	12.900	12.700	12.900	12.025	3,864,951
2025-12-19	12.800	12.800	12.700	12.700	11.838	2,452,026
2025-12-18	12.600	12.900	12.500	12.900	12.025	7,487,725
2025-12-17	12.600	12.700	12.500	12.600	11.745	2,668,478
2025-12-16	12.500	12.600	12.400	12.600	11.745	3,009,230
2025-12-15	12.400	12.600	12.300	12.600	11.745	2,822,905
2025-12-12	12.300	12.500	12.300	12.400	11.559	2,758,758
2025-12-11	12.400	12.500	12.300	12.400	11.559	2,730,882
2025-12-09	12.400	12.500	12.300	12.400	11.559	1,768,164
2025-12-08	12.400	12.600	12.300	12.400	11.559	5,948,117
2025-12-04	12.300	12.500	12.300	12.400	11.559	5,396,589
2025-12-03	12.300	12.500	12.200	12.300	11.466	3,062,011
2025-12-02	12.300	12.500	12.200	12.300	11.466	4,338,602
2025-12-01	12.200	12.300	12.000	12.200	11.372	3,950,374
2025-11-28	12.100	12.200	12.100	12.200	11.372	1,354,819
2025-11-27	12.300	12.400	12.100	12.100	11.279	3,301,801
2025-11-26	12.400	12.500	12.200	12.300	11.466	5,221,631
2025-11-25	12.300	12.500	12.300	12.400	11.559	2,135,200
2025-11-24	12.300	12.400	12.100	12.300	11.466	3,998,455
2025-11-21	12.500	12.500	12.200	12.300	11.466	5,736,930
2025-11-20	12.400	12.600	12.400	12.500	11.652	3,857,144
2025-11-19	12.500	12.500	12.200	12.500	11.652	5,532,452
2025-11-18	12.600	12.700	12.400	12.400	11.559	4,045,286
2025-11-17	12.500	12.600	12.400	12.600	11.745	3,104,644
2025-11-14	12.700	12.800	12.500	12.500	11.652	3,944,602
2025-11-13	12.400	12.700	12.300	12.700	11.838	4,796,241
2025-11-12	12.600	12.800	12.300	12.400	11.559	7,463,541
2025-11-11	12.500	12.500	12.300	12.500	11.652	3,053,193
2025-11-10	12.600	12.700	12.000	12.500	11.652	11,596,390
2025-11-07	12.700	12.700	12.600	12.600	11.745	2,792,196
2025-11-06	12.800	12.900	12.600	12.600	11.745	4,226,930
2025-11-05	12.500	12.700	12.400	12.700	11.838	4,012,436
2025-11-04	12.400	12.800	12.300	12.600	11.745	8,316,886
2025-11-03	12.300	12.600	12.300	12.300	11.466	4,875,456
2025-10-31	12.300	12.400	12.200	12.300	11.466	1,088,162
2025-10-30	12.300	12.400	12.200	12.300	11.466	3,074,076
2025-10-29	12.400	12.500	12.200	12.400	11.559	3,354,122
2025-10-28	12.200	12.400	12.000	12.400	11.559	8,617,037
2025-10-27	12.500	12.500	12.200	12.200	11.372	8,559,567
2025-10-24	12.600	12.600	12.400	12.500	11.652	5,174,764
2025-10-22	12.500	12.800	12.400	12.500	11.652	12,612,600
2025-10-21	12.800	12.800	12.400	12.500	11.652	9,181,189
2025-10-20	12.700	12.900	12.700	12.700	11.838	2,356,119

← NewerPage 4 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.