Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	12.200	12.200	11.800	11.800	10.487	5,166,125
2025-04-18	12.200	12.500	12.100	12.300	10.931	6,745,180
2025-04-17	11.800	12.000	11.700	12.000	10.665	2,695,994
2025-04-16	11.800	11.900	11.600	11.800	10.487	4,297,030
2025-04-11	11.300	11.800	11.200	11.700	10.398	7,394,547
2025-04-10	11.500	11.600	11.300	11.300	10.043	6,040,094
2025-04-09	10.600	11.200	10.600	11.000	9.776	7,884,357
2025-04-08	10.800	11.000	10.400	10.600	9.420	13,702,610
2025-04-04	11.300	11.400	11.100	11.200	9.954	13,049,230
2025-04-03	11.400	11.500	11.200	11.400	10.131	6,282,279
2025-04-02	11.500	11.500	11.300	11.400	10.131	3,217,175
2025-04-01	11.500	11.600	11.400	11.400	10.131	3,982,969
2025-03-31	11.300	11.600	11.100	11.300	10.043	9,786,697
2025-03-28	12.000	12.000	11.600	11.600	10.309	9,032,774
2025-03-27	12.100	12.200	12.000	12.100	10.753	4,905,725
2025-03-26	12.400	12.500	12.000	12.200	10.842	8,958,967
2025-03-25	12.600	12.600	12.400	12.400	11.020	3,138,511
2025-03-24	12.700	12.800	12.500	12.600	11.198	2,353,280
2025-03-21	12.600	12.800	12.500	12.600	11.198	4,218,199
2025-03-20	12.600	12.900	12.500	12.600	11.198	4,762,596
2025-03-19	12.400	12.700	12.300	12.500	11.109	4,140,043
2025-03-18	12.300	12.400	12.200	12.400	11.020	1,967,366
2025-03-17	12.300	12.400	12.100	12.200	10.842	3,307,609
2025-03-14	12.000	12.300	12.000	12.300	10.931	3,327,528
2025-03-13	12.500	12.500	11.900	12.000	10.665	7,242,640
2025-03-12	12.600	12.700	12.400	12.400	11.020	2,169,642
2025-03-11	12.600	12.700	12.400	12.600	11.198	4,169,679
2025-03-10	12.600	12.700	12.500	12.600	11.198	3,129,868
2025-03-07	12.500	12.700	12.400	12.600	11.198	5,438,098
2025-03-06	13.100	13.100	12.900	13.000	11.109	7,273,162
2025-03-05	12.800	13.200	12.700	13.100	11.194	10,175,150
2025-03-04	12.300	12.800	12.300	12.700	10.853	4,748,689
2025-03-03	12.500	12.600	12.300	12.300	10.511	5,130,991
2025-02-28	12.500	12.800	12.300	12.500	10.682	6,179,976
2025-02-27	12.700	12.800	12.500	12.500	10.682	3,156,588
2025-02-26	12.400	12.800	12.300	12.700	10.853	7,585,799
2025-02-25	12.600	13.000	12.300	12.400	10.596	21,060,199
2025-02-24	13.600	13.600	13.300	13.500	11.536	2,862,845
2025-02-21	13.400	13.600	13.300	13.500	11.536	4,560,813
2025-02-20	13.700	13.900	13.400	13.400	11.451	5,544,255
2025-02-19	13.600	14.000	13.500	13.600	11.622	5,094,573
2025-02-18	13.200	13.700	13.100	13.500	11.536	8,360,801
2025-02-17	12.500	13.200	12.500	13.000	11.109	7,460,481
2025-02-14	12.800	12.800	12.400	12.600	10.767	6,501,715
2025-02-13	13.000	13.200	12.700	12.800	10.938	4,642,636
2025-02-11	12.700	13.000	12.700	12.900	11.024	3,754,654
2025-02-10	12.400	12.800	12.300	12.600	10.767	4,539,722
2025-02-07	12.100	12.500	12.100	12.400	10.596	5,844,012
2025-02-06	12.500	12.500	12.000	12.100	10.340	4,251,261
2025-02-05	12.600	12.700	12.400	12.500	10.682	2,390,022
2025-02-04	12.900	13.000	12.600	12.600	10.767	3,720,104
2025-02-03	12.500	12.700	12.300	12.700	10.853	6,290,061
2025-01-31	13.000	13.000	12.500	12.700	10.853	8,117,091
2025-01-30	13.100	13.100	12.900	12.900	11.024	3,165,173
2025-01-29	13.100	13.200	13.000	13.000	11.109	1,592,495
2025-01-28	13.000	13.100	12.900	13.000	11.109	2,344,535
2025-01-27	13.000	13.300	12.900	13.000	11.109	4,291,198
2025-01-24	13.300	13.300	12.800	13.000	11.109	7,459,279
2025-01-23	13.200	13.400	13.200	13.300	11.365	2,301,787
2025-01-22	13.500	13.600	13.200	13.200	11.280	4,875,451

← NewerPage 7 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.