Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.900	13.000	12.600	12.700	11.838	7,233,321
2025-10-16	13.000	13.100	12.900	13.000	12.118	3,400,111
2025-10-15	12.800	13.100	12.800	12.900	12.025	7,974,556
2025-10-14	13.100	13.200	12.800	12.800	11.932	12,315,030
2025-10-10	13.200	13.300	12.900	13.100	12.211	9,143,966
2025-10-09	13.200	13.300	13.100	13.100	12.211	3,907,537
2025-10-08	13.100	13.300	13.100	13.200	12.305	3,496,892
2025-10-07	13.000	13.200	12.900	13.100	12.211	2,788,749
2025-10-06	13.300	13.300	13.000	13.000	12.118	4,842,133
2025-10-03	13.100	13.300	13.100	13.300	12.398	4,598,492
2025-10-02	13.100	13.200	13.000	13.100	12.211	2,742,197
2025-10-01	13.200	13.200	12.900	12.900	12.025	5,134,183
2025-09-30	13.200	13.300	13.000	13.200	12.305	5,303,385
2025-09-29	13.500	13.600	13.100	13.200	12.305	11,943,580
2025-09-26	12.900	13.400	12.900	13.400	12.491	16,415,420
2025-09-25	12.800	12.900	12.600	12.900	12.025	11,915,850
2025-09-24	12.400	12.700	12.300	12.700	11.838	7,387,893
2025-09-23	12.700	12.800	12.400	12.400	11.559	10,184,350
2025-09-22	12.700	12.800	12.600	12.700	11.838	4,537,826
2025-09-19	12.800	12.900	12.700	12.700	11.838	4,266,802
2025-09-18	12.700	12.800	12.400	12.800	11.932	7,968,033
2025-09-17	12.700	12.800	12.600	12.700	11.838	5,537,099
2025-09-16	12.500	12.900	12.500	12.800	11.932	10,861,190
2025-09-15	12.600	12.700	12.500	12.600	11.745	9,040,434
2025-09-12	12.800	13.000	12.600	12.600	11.745	11,904,360
2025-09-11	12.500	12.900	12.400	12.800	11.932	15,246,540
2025-09-10	12.400	12.500	12.100	12.400	11.559	5,213,661
2025-09-09	12.200	12.400	12.100	12.300	11.466	13,643,190
2025-09-08	11.600	12.200	11.600	12.200	11.372	23,940,199
2025-09-05	11.400	11.600	11.300	11.500	10.720	7,150,806
2025-09-04	11.500	11.600	11.300	11.400	10.627	7,278,019
2025-09-03	11.500	11.600	11.400	11.500	10.720	5,879,850
2025-09-02	11.500	11.500	11.300	11.500	10.720	2,906,796
2025-09-01	11.400	11.600	11.300	11.500	10.720	6,282,134
2025-08-29	11.400	11.500	11.300	11.400	10.627	5,751,381
2025-08-28	11.400	11.500	11.300	11.400	10.627	4,579,107
2025-08-27	11.400	11.700	11.300	11.400	10.627	19,223,381
2025-08-26	11.700	11.900	11.700	11.800	10.487	30,524,131
2025-08-25	11.700	11.800	11.600	11.700	10.398	7,573,570
2025-08-22	11.600	11.700	11.600	11.700	10.398	4,539,040
2025-08-21	11.700	11.800	11.600	11.600	10.309	6,891,459
2025-08-20	11.600	11.800	11.500	11.700	10.398	11,209,660
2025-08-19	11.700	11.900	11.600	11.600	10.309	9,492,290
2025-08-18	11.700	11.900	11.600	11.700	10.398	14,461,170
2025-08-15	11.500	11.800	11.300	11.700	10.398	44,071,008
2025-08-14	11.100	11.300	11.100	11.200	9.954	4,053,793
2025-08-13	11.300	11.300	11.100	11.100	9.865	11,052,610
2025-08-08	11.100	11.400	11.100	11.300	10.043	6,193,913
2025-08-07	11.600	11.700	11.300	11.400	10.131	13,369,860
2025-08-06	11.300	11.500	11.100	11.400	10.131	14,414,120
2025-08-05	11.000	11.200	11.000	11.100	9.865	9,187,100
2025-08-04	11.000	11.100	10.700	11.000	9.776	9,647,831
2025-08-01	11.300	11.400	10.900	10.900	9.687	8,940,702
2025-07-31	11.300	11.300	11.000	11.200	9.954	14,114,820
2025-07-30	10.800	11.400	10.700	11.400	10.131	17,290,590
2025-07-29	10.600	10.800	10.500	10.700	9.509	9,602,352
2025-07-25	10.400	10.600	10.400	10.600	9.420	4,550,290
2025-07-24	10.600	10.700	10.400	10.400	9.243	11,629,200
2025-07-23	10.400	10.600	10.400	10.500	9.332	14,968,410
2025-07-22	10.600	10.700	10.300	10.400	9.243	7,685,309

← NewerPage 5 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.