Information and Communication Networks Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.020	2.040	2.000	2.040	1.714	215,917
2024-07-25	2.040	2.040	1.990	1.990	1.672	366,400
2024-07-24	2.060	2.080	2.040	2.040	1.714	167,481
2024-07-23	2.100	2.120	2.040	2.040	1.714	280,386
2024-07-19	2.160	2.160	2.100	2.100	1.764	38,303
2024-07-18	2.100	2.140	2.100	2.120	1.781	123,708
2024-07-17	2.160	2.160	2.100	2.100	1.764	357,237
2024-07-16	2.200	2.220	2.160	2.160	1.815	169,798
2024-07-15	2.160	2.200	2.160	2.180	1.832	204,930
2024-07-12	2.220	2.220	2.180	2.200	1.848	127,601
2024-07-11	2.260	2.260	2.220	2.220	1.865	190,155
2024-07-10	2.160	2.280	2.160	2.260	1.899	564,026
2024-07-09	2.080	2.200	2.080	2.160	1.815	395,225
2024-07-08	2.100	2.120	2.060	2.080	1.748	211,001
2024-07-05	2.060	2.100	2.060	2.080	1.748	189,716
2024-07-04	2.060	2.100	2.060	2.080	1.748	144,506
2024-07-03	2.040	2.080	2.040	2.060	1.731	53,624
2024-07-02	2.120	2.140	2.080	2.080	1.748	327,007
2024-07-01	2.100	2.160	2.100	2.140	1.798	96,761
2024-06-28	2.100	2.120	2.080	2.100	1.764	196,125
2024-06-27	2.180	2.180	2.100	2.100	1.764	381,901
2024-06-26	2.140	2.200	2.140	2.180	1.832	401,825
2024-06-25	2.140	2.160	2.120	2.140	1.798	332,410
2024-06-24	2.080	2.120	2.020	2.100	1.764	213,090
2024-06-21	1.980	2.080	1.980	2.080	1.748	667,808
2024-06-20	2.100	2.100	1.980	1.980	1.664	2,497,560
2024-06-19	2.200	2.220	2.080	2.100	1.764	960,107
2024-06-18	2.240	2.260	2.200	2.220	1.865	455,672
2024-06-17	2.300	2.300	2.220	2.240	1.882	303,533
2024-06-14	2.340	2.360	2.300	2.300	1.932	105,568
2024-06-13	2.300	2.360	2.300	2.320	1.949	243,602
2024-06-12	2.400	2.400	2.300	2.320	1.949	232,355
2024-06-11	2.320	2.420	2.300	2.400	2.016	529,783
2024-06-10	2.360	2.360	2.300	2.300	1.932	298,201
2024-06-07	2.340	2.380	2.320	2.360	1.983	227,315
2024-06-06	2.360	2.400	2.340	2.340	1.966	453,880
2024-06-05	2.440	2.440	2.360	2.380	2.000	427,820
2024-06-04	2.400	2.440	2.400	2.420	2.033	196,022
2024-05-31	2.440	2.480	2.400	2.400	2.016	510,211
2024-05-30	2.500	2.500	2.440	2.440	2.050	402,733
2024-05-29	2.480	2.500	2.460	2.500	2.100	141,225
2024-05-28	2.500	2.520	2.440	2.500	2.100	117,807
2024-05-27	2.540	2.540	2.480	2.500	2.100	207,355
2024-05-24	2.500	2.540	2.500	2.500	2.100	181,528
2024-05-23	2.480	2.560	2.480	2.520	2.117	307,900
2024-05-21	2.520	2.540	2.500	2.520	2.117	300,565
2024-05-20	2.480	2.540	2.480	2.500	2.100	315,864
2024-05-17	2.500	2.520	2.480	2.480	2.084	110,152
2024-05-16	2.420	2.500	2.420	2.460	2.067	258,400
2024-05-15	2.500	2.500	2.440	2.440	2.050	418,802
2024-05-14	2.500	2.520	2.480	2.480	2.084	153,300
2024-05-13	2.460	2.500	2.460	2.480	2.084	212,860
2024-05-10	2.580	2.580	2.420	2.460	2.067	1,247,899
2024-05-09	2.680	2.700	2.620	2.620	2.201	217,701
2024-05-08	2.620	2.660	2.620	2.640	2.218	180,048
2024-05-07	2.620	2.680	2.620	2.640	2.218	254,649
2024-05-03	2.560	2.680	2.560	2.620	2.201	795,016
2024-05-02	2.520	2.600	2.520	2.560	2.151	485,810
2024-04-30	2.520	2.540	2.500	2.500	2.100	191,510
2024-04-29	2.560	2.640	2.500	2.520	2.117	1,037,862

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0900 THB
2025-11-27	0.0600 THB
2025-03-05	0.1000 THB
2024-11-20	0.1000 THB
2024-03-06	0.0800 THB
2023-11-22	0.1500 THB
2023-03-09	0.1000 THB
2022-11-23	0.1000 THB
2022-03-10	0.2000 THB
2021-11-24	0.1000 THB
2021-03-10	0.0800 THB
2020-11-26	0.1000 THB
2020-03-04	0.1000 THB
2019-11-27	0.0500 THB
2019-03-06	0.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.