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
2023-10-30	2.560	2.560	2.380	2.480	1.920	476,571
2023-10-27	2.520	2.560	2.460	2.540	1.967	467,382
2023-10-26	2.660	2.680	2.500	2.500	1.936	543,561
2023-10-25	2.620	2.700	2.620	2.660	2.060	124,340
2023-10-24	2.620	2.660	2.580	2.600	2.013	373,356
2023-10-20	2.720	2.720	2.660	2.660	2.060	200,000
2023-10-19	2.720	2.760	2.700	2.720	2.106	314,501
2023-10-18	2.780	2.800	2.720	2.760	2.137	478,951
2023-10-17	2.720	2.820	2.720	2.780	2.153	232,040
2023-10-16	2.760	2.760	2.700	2.740	2.122	372,991
2023-10-12	2.760	2.780	2.760	2.760	2.137	225,458
2023-10-11	2.720	2.780	2.720	2.780	2.153	229,078
2023-10-10	2.740	2.780	2.720	2.760	2.137	185,701
2023-10-09	2.760	2.780	2.700	2.760	2.137	371,611
2023-10-06	2.800	2.820	2.760	2.760	2.137	455,609
2023-10-05	2.800	2.820	2.760	2.800	2.168	187,802
2023-10-04	2.780	2.820	2.760	2.780	2.153	510,110
2023-10-03	2.800	2.820	2.760	2.780	2.153	356,264
2023-10-02	2.840	2.860	2.800	2.820	2.184	269,381
2023-09-29	2.840	2.880	2.760	2.840	2.199	272,638
2023-09-28	2.860	2.900	2.820	2.840	2.199	140,198
2023-09-27	2.900	2.920	2.820	2.860	2.215	531,914
2023-09-26	2.900	2.940	2.900	2.900	2.246	254,654
2023-09-25	2.960	2.960	2.920	2.920	2.261	301,350
2023-09-22	2.900	2.980	2.900	2.960	2.292	244,550
2023-09-21	2.900	2.920	2.880	2.900	2.246	364,300
2023-09-20	2.900	2.940	2.880	2.880	2.230	615,680
2023-09-19	2.960	3.000	2.940	2.960	2.292	231,724
2023-09-18	3.040	3.040	2.900	2.960	2.292	745,354
2023-09-15	3.000	3.100	3.000	3.020	2.338	486,600
2023-09-14	3.000	3.020	2.920	2.980	2.308	436,312
2023-09-13	3.040	3.080	3.000	3.020	2.338	558,232
2023-09-12	3.080	3.080	3.040	3.040	2.354	451,336
2023-09-11	3.120	3.140	3.040	3.060	2.369	1,339,611
2023-09-08	3.200	3.260	3.100	3.100	2.400	7,056,807
2023-09-07	2.880	3.220	2.840	3.020	2.338	3,501,702
2023-09-06	2.840	2.900	2.840	2.840	2.199	367,077
2023-09-05	2.860	2.880	2.820	2.840	2.199	369,229
2023-09-04	2.960	2.960	2.840	2.880	2.230	289,267
2023-09-01	2.880	2.900	2.880	2.900	2.246	326,837
2023-08-31	2.900	2.940	2.880	2.880	2.230	444,740
2023-08-30	2.880	2.940	2.880	2.900	2.246	566,652
2023-08-29	2.940	2.960	2.860	2.860	2.215	661,632
2023-08-28	2.940	2.960	2.920	2.940	2.277	360,427
2023-08-25	2.900	2.920	2.880	2.920	2.261	178,496
2023-08-24	2.900	2.920	2.840	2.900	2.246	444,100
2023-08-23	2.860	2.940	2.860	2.880	2.230	254,501
2023-08-22	2.860	2.900	2.800	2.860	2.215	423,300
2023-08-21	2.780	2.860	2.760	2.860	2.215	517,900
2023-08-18	2.800	2.820	2.780	2.800	2.168	192,500
2023-08-17	2.820	2.840	2.800	2.820	2.184	332,000
2023-08-16	2.800	2.880	2.800	2.820	2.184	620,631
2023-08-15	2.980	2.980	2.860	2.880	2.230	641,110
2023-08-11	3.020	3.020	2.960	2.980	2.308	278,677
2023-08-10	2.980	3.040	2.980	3.020	2.338	159,000
2023-08-09	3.020	3.060	2.960	2.980	2.308	254,566
2023-08-08	3.060	3.080	3.040	3.040	2.354	162,100
2023-08-07	3.040	3.080	3.020	3.060	2.369	366,901
2023-08-04	3.040	3.040	3.000	3.020	2.338	268,360
2023-08-03	3.040	3.040	2.980	2.980	2.308	351,020

← NewerPage 13 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.