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
2024-01-26	2.700	2.760	2.680	2.760	2.248	520,127
2024-01-25	2.720	2.760	2.700	2.720	2.216	526,929
2024-01-24	2.740	2.760	2.660	2.700	2.199	807,122
2024-01-23	2.780	2.800	2.740	2.740	2.232	234,362
2024-01-22	2.820	2.820	2.760	2.780	2.264	258,562
2024-01-19	2.780	2.840	2.780	2.840	2.313	125,408
2024-01-18	2.760	2.820	2.740	2.780	2.264	389,202
2024-01-17	2.860	2.880	2.740	2.740	2.232	1,092,324
2024-01-16	2.900	2.920	2.880	2.880	2.346	549,517
2024-01-15	2.920	2.940	2.900	2.920	2.378	408,744
2024-01-12	2.860	2.940	2.860	2.900	2.362	672,148
2024-01-11	2.900	3.040	2.820	2.900	2.362	2,368,413
2024-01-10	2.920	2.960	2.900	2.900	2.362	868,885
2024-01-09	2.920	3.000	2.900	2.900	2.362	970,300
2024-01-08	2.920	2.940	2.860	2.900	2.362	1,225,823
2024-01-05	2.900	2.960	2.880	2.900	2.362	815,121
2024-01-04	2.860	2.920	2.820	2.880	2.346	922,814
2024-01-03	2.840	2.860	2.780	2.840	2.313	1,008,411
2024-01-02	2.740	2.820	2.740	2.820	2.297	984,410
2023-12-28	2.700	2.740	2.700	2.740	2.232	351,210
2023-12-27	2.700	2.720	2.680	2.720	2.216	374,700
2023-12-26	2.720	2.740	2.680	2.680	2.183	808,313
2023-12-25	2.740	2.740	2.700	2.700	2.199	318,499
2023-12-22	2.740	2.740	2.700	2.700	2.199	465,249
2023-12-21	2.580	2.740	2.560	2.740	2.232	1,370,900
2023-12-20	2.600	2.600	2.560	2.580	2.101	182,635
2023-12-19	2.560	2.600	2.540	2.580	2.101	1,087,687
2023-12-18	2.560	2.600	2.560	2.580	2.101	394,305
2023-12-15	2.560	2.600	2.560	2.600	2.118	757,611
2023-12-14	2.500	2.560	2.480	2.540	2.069	709,600
2023-12-13	2.620	2.620	2.480	2.520	2.053	1,945,807
2023-12-12	2.780	2.780	2.680	2.680	2.183	746,981
2023-12-08	2.700	2.780	2.700	2.760	2.248	315,400
2023-12-07	2.700	2.760	2.700	2.740	2.232	155,215
2023-12-06	2.720	2.720	2.640	2.700	2.199	941,759
2023-12-04	2.760	2.760	2.700	2.700	2.199	783,919
2023-12-01	2.780	2.780	2.720	2.760	2.248	442,205
2023-11-30	2.820	2.820	2.760	2.760	2.248	441,136
2023-11-29	2.840	2.840	2.780	2.780	2.264	332,862
2023-11-28	2.780	2.800	2.760	2.780	2.264	307,205
2023-11-27	2.820	2.820	2.760	2.780	2.264	575,704
2023-11-24	2.820	2.840	2.800	2.820	2.297	416,694
2023-11-23	2.860	2.860	2.800	2.820	2.297	274,557
2023-11-22	2.880	2.920	2.840	2.840	2.313	1,461,576
2023-11-21	3.040	3.080	3.000	3.040	2.354	2,668,555
2023-11-20	3.040	3.060	3.000	3.040	2.354	1,046,400
2023-11-17	2.920	3.040	2.920	3.000	2.323	2,359,558
2023-11-16	2.920	2.940	2.880	2.920	2.261	1,074,730
2023-11-15	2.820	2.900	2.820	2.860	2.215	760,659
2023-11-14	2.780	2.820	2.780	2.800	2.168	385,931
2023-11-13	2.800	2.860	2.760	2.780	2.153	1,330,621
2023-11-10	2.880	2.900	2.720	2.800	2.168	3,572,289
2023-11-09	2.440	2.600	2.400	2.600	2.013	914,900
2023-11-08	2.400	2.480	2.400	2.460	1.905	206,300
2023-11-07	2.420	2.420	2.380	2.400	1.858	126,230
2023-11-06	2.440	2.460	2.380	2.420	1.874	199,439
2023-11-03	2.420	2.460	2.380	2.400	1.858	420,311
2023-11-02	2.340	2.420	2.340	2.420	1.874	505,340
2023-11-01	2.420	2.420	2.340	2.360	1.827	536,681
2023-10-31	2.420	2.440	2.400	2.420	1.874	402,745

← NewerPage 12 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.