Ichitan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	15.800	15.900	15.600	15.800	12.972	6,655,054
2024-10-21	15.800	16.000	15.700	15.800	12.972	5,397,695
2024-10-18	15.700	15.900	15.500	15.700	12.890	7,190,244
2024-10-17	16.000	16.000	15.700	15.700	12.890	4,218,855
2024-10-16	15.300	16.000	15.200	16.000	13.136	17,356,439
2024-10-15	15.600	15.700	15.100	15.300	12.562	11,993,670
2024-10-11	15.700	15.900	15.500	15.600	12.808	6,269,530
2024-10-10	15.800	15.800	15.600	15.700	12.890	11,404,120
2024-10-09	15.900	16.000	15.700	15.800	12.972	7,172,247
2024-10-08	16.000	16.200	15.900	15.900	13.054	4,682,971
2024-10-07	16.100	16.300	15.900	16.000	13.136	10,597,210
2024-10-04	16.200	16.200	15.500	15.900	13.054	16,419,520
2024-10-03	16.600	16.600	16.300	16.400	13.465	3,577,917
2024-10-02	16.700	16.700	16.400	16.600	13.629	4,445,942
2024-10-01	16.400	16.700	16.400	16.700	13.711	3,768,436
2024-09-30	16.500	16.500	16.200	16.300	13.383	6,062,008
2024-09-27	16.500	16.700	16.300	16.500	13.547	4,709,184
2024-09-26	16.600	16.800	16.400	16.500	13.547	7,968,802
2024-09-25	17.000	17.000	16.600	16.700	13.711	4,877,451
2024-09-24	16.800	17.000	16.600	17.000	13.957	8,091,525
2024-09-23	16.700	17.000	16.600	16.700	13.711	9,637,195
2024-09-20	16.400	16.800	16.300	16.700	13.711	11,166,950
2024-09-19	16.200	16.400	16.100	16.400	13.465	6,214,897
2024-09-18	16.400	16.500	16.200	16.300	13.383	5,286,512
2024-09-17	16.400	16.400	16.100	16.400	13.465	7,002,511
2024-09-16	16.100	16.400	16.000	16.400	13.465	8,153,891
2024-09-13	16.100	16.200	16.000	16.100	13.218	2,702,286
2024-09-12	16.200	16.400	16.100	16.100	13.218	4,774,778
2024-09-11	16.400	16.400	15.900	16.000	13.136	12,153,050
2024-09-10	16.000	16.400	16.000	16.400	13.465	15,631,560
2024-09-09	16.000	16.100	15.800	16.000	13.136	15,472,120
2024-09-06	15.800	15.900	15.700	15.800	12.972	10,583,520
2024-09-05	15.400	15.800	15.400	15.700	12.890	10,610,090
2024-09-04	15.300	15.600	15.200	15.400	12.644	6,085,058
2024-09-03	15.600	15.600	15.200	15.500	12.726	8,453,389
2024-09-02	15.400	15.600	15.100	15.600	12.808	12,751,170
2024-08-30	15.100	15.400	15.000	15.200	12.480	11,450,610
2024-08-29	15.300	15.400	14.800	15.000	12.315	18,592,631
2024-08-28	14.700	15.100	14.600	15.100	12.397	16,405,670
2024-08-27	14.100	14.500	14.000	14.500	11.905	12,898,140
2024-08-26	14.300	14.400	13.900	14.000	11.494	16,305,310
2024-08-23	14.500	14.700	14.300	14.400	11.823	10,382,550
2024-08-22	14.600	14.700	14.300	14.600	11.987	12,050,450
2024-08-21	14.800	14.900	14.500	14.600	11.987	8,869,260
2024-08-20	14.500	14.900	14.400	14.800	12.151	9,790,756
2024-08-19	14.600	14.600	14.100	14.300	11.741	10,004,660
2024-08-16	14.300	14.700	14.100	14.500	11.905	9,093,793
2024-08-15	14.300	14.400	13.900	14.100	11.576	8,809,873
2024-08-14	14.700	14.900	14.100	14.300	11.741	11,571,600
2024-08-13	14.700	14.800	14.400	14.600	11.987	10,048,140
2024-08-09	14.700	15.100	14.400	14.800	12.151	9,958,097
2024-08-08	15.300	15.500	14.500	14.700	12.069	10,365,710
2024-08-07	15.200	15.500	15.200	15.400	12.644	4,443,112
2024-08-06	15.000	15.200	14.800	15.000	12.315	4,216,395
2024-08-05	15.200	15.300	14.700	14.900	12.233	12,806,200
2024-08-02	15.600	15.700	15.400	15.600	12.808	2,099,062
2024-08-01	16.000	16.100	15.600	15.700	12.890	6,638,489
2024-07-31	16.000	16.200	15.900	16.100	13.218	3,536,787
2024-07-30	16.200	16.300	16.000	16.000	13.136	4,816,056
2024-07-26	15.600	16.200	15.600	16.200	13.301	4,369,811

← NewerPage 9 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.