Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.600	10.700	10.300	10.400	9.243	7,685,309
2025-07-21	10.600	10.600	10.500	10.600	9.420	2,456,870
2025-07-18	10.600	10.700	10.500	10.500	9.332	9,823,089
2025-07-17	10.400	10.700	10.400	10.600	9.420	12,852,430
2025-07-16	10.600	10.600	10.300	10.400	9.243	11,266,400
2025-07-15	10.500	10.800	10.400	10.700	9.509	10,388,770
2025-07-14	10.400	10.600	10.400	10.600	9.420	6,146,919
2025-07-11	10.400	10.500	10.300	10.400	9.243	2,143,334
2025-07-09	10.500	10.500	10.300	10.400	9.243	1,387,194
2025-07-08	10.400	10.600	10.300	10.500	9.332	2,132,755
2025-07-07	10.300	10.500	10.200	10.500	9.332	3,475,927
2025-07-04	10.600	10.700	10.400	10.400	9.243	3,263,983
2025-07-03	10.700	10.700	10.400	10.600	9.420	7,905,097
2025-07-02	10.300	10.600	10.200	10.500	9.332	6,812,451
2025-07-01	10.100	10.400	9.900	10.300	9.154	4,941,313
2025-06-30	10.100	10.200	9.900	10.100	8.976	3,573,266
2025-06-27	10.300	10.300	10.000	10.000	8.887	2,823,782
2025-06-26	10.300	10.600	10.200	10.300	9.154	4,071,107
2025-06-25	10.100	10.400	9.950	10.300	9.154	5,941,754
2025-06-24	9.900	10.100	9.900	10.100	8.976	4,153,651
2025-06-23	9.700	9.850	9.650	9.850	8.754	2,905,823
2025-06-20	9.800	9.950	9.800	9.850	8.754	1,769,327
2025-06-19	9.850	9.950	9.700	9.750	8.665	4,975,776
2025-06-18	10.100	10.200	9.900	9.950	8.843	4,853,852
2025-06-17	10.000	10.300	9.950	10.100	8.976	3,458,277
2025-06-16	10.100	10.200	9.850	9.950	8.843	5,952,419
2025-06-13	9.900	10.300	9.850	10.200	9.065	4,943,456
2025-06-12	10.000	10.100	9.950	10.000	8.887	4,217,050
2025-06-11	10.100	10.100	9.950	10.100	8.976	2,173,443
2025-06-10	10.000	10.100	9.950	10.000	8.887	1,523,357
2025-06-09	9.950	10.100	9.900	10.000	8.887	2,577,048
2025-06-06	9.950	10.100	9.800	9.950	8.843	9,396,492
2025-06-05	9.900	10.200	9.900	10.100	8.976	7,242,121
2025-06-04	10.200	10.200	9.400	9.750	8.665	20,285,109
2025-05-30	10.000	10.200	10.000	10.200	9.065	6,316,234
2025-05-29	10.100	10.300	10.100	10.100	8.976	4,816,010
2025-05-28	10.300	10.500	10.100	10.100	8.976	10,754,550
2025-05-27	10.500	10.600	10.200	10.300	9.154	8,611,542
2025-05-26	10.800	10.800	10.400	10.500	9.332	4,552,473
2025-05-23	10.700	10.800	10.700	10.800	9.598	1,042,750
2025-05-22	10.700	10.700	10.600	10.600	9.420	1,248,483
2025-05-21	11.000	11.100	10.700	10.700	9.509	5,593,059
2025-05-20	10.900	11.100	10.900	11.000	9.776	3,474,693
2025-05-19	10.800	11.000	10.700	10.900	9.687	3,849,215
2025-05-16	11.200	11.300	10.900	10.900	9.687	6,504,626
2025-05-15	11.300	11.400	11.200	11.200	9.954	2,841,416
2025-05-14	11.300	11.400	11.200	11.300	10.043	5,906,341
2025-05-13	11.600	11.800	11.500	11.600	10.309	4,322,083
2025-05-09	11.600	11.700	11.500	11.500	10.220	3,632,326
2025-05-08	11.800	11.800	11.500	11.600	10.309	4,791,159
2025-05-07	11.600	11.900	11.600	11.800	10.487	5,633,631
2025-05-06	12.100	12.100	11.500	11.700	10.398	8,481,927
2025-05-02	12.100	12.100	11.800	12.000	10.665	5,455,350
2025-04-30	11.800	12.000	11.700	12.000	10.665	4,729,721
2025-04-29	12.100	12.100	11.800	11.800	10.487	4,101,014
2025-04-28	12.200	12.300	11.900	12.000	10.665	3,657,795
2025-04-25	12.100	12.300	11.900	12.100	10.753	3,570,745
2025-04-24	11.800	12.100	11.800	12.100	10.753	3,785,862
2025-04-23	12.000	12.100	11.800	11.800	10.487	3,920,293
2025-04-22	11.800	12.000	11.500	12.000	10.665	4,757,844

← NewerPage 6 of 21 · 1,215 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.