Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.300	13.500	13.200	13.500	11.536	4,467,629
2025-01-20	13.300	13.600	13.200	13.200	11.280	2,742,545
2025-01-17	13.300	13.500	13.100	13.300	11.365	3,384,512
2025-01-16	13.600	13.700	13.200	13.300	11.365	6,302,961
2025-01-15	14.100	14.100	13.500	13.600	11.622	8,867,538
2025-01-14	14.200	14.300	14.100	14.100	12.049	2,176,822
2025-01-13	14.200	14.300	14.100	14.200	12.134	2,826,836
2025-01-10	14.100	14.400	14.100	14.300	12.220	3,016,895
2025-01-09	14.200	14.400	14.100	14.100	12.049	4,088,796
2025-01-08	14.400	14.400	14.200	14.200	12.134	1,537,142
2025-01-07	14.100	14.500	14.100	14.400	12.305	1,594,157
2025-01-06	14.600	14.700	14.100	14.100	12.049	4,966,055
2025-01-03	14.600	14.800	14.600	14.600	12.476	3,187,249
2025-01-02	14.700	14.700	14.500	14.600	12.476	1,326,988
2024-12-30	14.600	14.700	14.400	14.700	12.562	2,975,393
2024-12-27	14.700	14.700	14.400	14.600	12.476	5,506,579
2024-12-26	14.700	14.700	14.500	14.700	12.562	3,559,137
2024-12-25	14.600	14.800	14.400	14.800	12.647	2,062,764
2024-12-24	14.400	14.600	14.400	14.500	12.391	1,351,941
2024-12-23	14.300	14.300	14.000	14.300	12.220	5,224,564
2024-12-20	14.300	14.300	14.000	14.200	12.134	3,464,445
2024-12-19	14.300	14.500	14.100	14.200	12.134	2,988,833
2024-12-18	14.500	14.500	14.200	14.400	12.305	2,494,900
2024-12-17	14.700	14.700	14.300	14.400	12.305	3,274,724
2024-12-16	14.800	14.800	14.400	14.700	12.562	3,747,190
2024-12-13	14.800	14.800	14.600	14.800	12.647	2,632,590
2024-12-12	14.900	14.900	14.700	14.900	12.733	3,383,803
2024-12-11	15.000	15.000	14.700	14.900	12.733	2,810,972
2024-12-09	14.900	15.000	14.800	15.000	12.818	4,593,967
2024-12-06	14.700	15.000	14.700	15.000	12.818	5,174,349
2024-12-04	14.700	14.800	14.700	14.700	12.562	2,195,463
2024-12-03	14.700	14.800	14.600	14.600	12.476	3,920,811
2024-12-02	14.900	14.900	14.500	14.600	12.476	5,530,542
2024-11-29	14.300	14.800	14.300	14.800	12.647	6,964,641
2024-11-28	14.500	14.600	14.200	14.300	12.220	5,834,130
2024-11-27	14.600	14.600	14.400	14.500	12.391	4,172,304
2024-11-26	14.700	14.800	14.500	14.500	12.391	4,124,365
2024-11-25	14.800	15.000	14.700	14.700	12.562	5,387,055
2024-11-22	14.700	14.900	14.700	14.800	12.647	8,490,599
2024-11-21	15.400	15.400	15.200	15.300	12.562	9,871,698
2024-11-20	15.500	15.500	15.200	15.300	12.562	4,401,544
2024-11-19	15.500	15.500	15.300	15.400	12.644	5,699,671
2024-11-18	15.400	15.500	15.200	15.400	12.644	7,202,348
2024-11-15	15.600	15.600	15.100	15.300	12.562	15,692,160
2024-11-14	15.600	15.900	15.400	15.600	12.808	10,302,730
2024-11-13	15.800	15.800	15.600	15.600	12.808	4,020,937
2024-11-12	15.600	16.100	15.500	15.800	12.972	21,732,400
2024-11-11	16.600	16.600	16.300	16.500	13.547	4,859,988
2024-11-08	16.400	16.600	16.200	16.600	13.629	5,830,928
2024-11-07	16.100	16.300	16.000	16.300	13.383	7,122,295
2024-11-06	15.800	16.300	15.700	16.000	13.136	11,072,670
2024-11-05	15.600	15.700	15.500	15.700	12.890	1,292,479
2024-11-04	15.600	15.700	15.500	15.600	12.808	1,364,951
2024-11-01	15.700	15.700	15.400	15.600	12.808	3,079,283
2024-10-31	15.300	15.800	15.200	15.700	12.890	9,985,815
2024-10-30	15.600	15.700	15.200	15.200	12.480	9,569,169
2024-10-29	15.400	15.800	15.400	15.800	12.972	5,754,091
2024-10-28	15.500	15.600	15.200	15.400	12.644	8,716,610
2024-10-25	15.600	15.800	15.500	15.500	12.726	3,293,933
2024-10-24	15.800	15.800	15.500	15.600	12.808	3,872,993

← NewerPage 8 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.