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
2023-08-02	2.980	3.040	2.940	3.000	2.323	390,209
2023-07-31	2.860	3.000	2.860	2.960	2.292	573,300
2023-07-27	2.920	2.940	2.880	2.900	2.246	259,867
2023-07-26	2.860	2.900	2.860	2.900	2.246	230,717
2023-07-25	2.880	2.900	2.860	2.880	2.230	202,520
2023-07-24	2.900	2.900	2.840	2.880	2.230	378,205
2023-07-21	2.860	2.860	2.820	2.860	2.215	113,900
2023-07-20	2.840	2.880	2.820	2.860	2.215	202,601
2023-07-19	2.880	2.880	2.800	2.860	2.215	174,200
2023-07-18	2.880	2.880	2.840	2.860	2.215	64,410
2023-07-17	2.860	2.860	2.840	2.860	2.215	45,900
2023-07-14	2.760	2.860	2.760	2.820	2.184	173,200
2023-07-13	2.760	2.800	2.760	2.780	2.153	165,800
2023-07-12	2.840	2.860	2.720	2.780	2.153	182,800
2023-07-11	2.820	2.900	2.820	2.860	2.215	130,641
2023-07-10	2.840	2.880	2.820	2.880	2.230	140,711
2023-07-07	2.840	2.860	2.800	2.800	2.168	90,600
2023-07-06	2.840	2.880	2.840	2.880	2.230	75,452
2023-07-05	2.900	2.900	2.860	2.880	2.230	96,421
2023-07-04	2.820	2.880	2.780	2.880	2.230	157,600
2023-07-03	2.720	2.820	2.720	2.820	2.184	92,915
2023-06-30	2.700	2.780	2.700	2.740	2.122	254,180
2023-06-29	2.680	2.700	2.620	2.680	2.075	526,658
2023-06-28	2.820	2.840	2.640	2.680	2.075	1,444,424
2023-06-27	2.840	2.900	2.820	2.820	2.184	236,841
2023-06-26	2.960	2.960	2.840	2.840	2.199	604,167
2023-06-23	2.960	2.960	2.900	2.940	2.277	132,685
2023-06-22	2.980	2.980	2.920	2.940	2.277	316,180
2023-06-21	3.020	3.040	2.960	2.960	2.292	359,619
2023-06-20	3.060	3.060	3.000	3.000	2.323	188,000
2023-06-19	3.080	3.080	3.020	3.020	2.338	138,541
2023-06-16	3.080	3.080	3.020	3.060	2.369	275,196
2023-06-15	3.100	3.100	3.060	3.060	2.369	207,740
2023-06-14	3.060	3.120	3.020	3.080	2.385	679,782
2023-06-13	3.000	3.060	3.000	3.020	2.338	517,300
2023-06-12	2.960	3.060	2.960	3.000	2.323	309,201
2023-06-09	2.980	2.980	2.940	2.980	2.308	253,079
2023-06-08	2.960	2.960	2.940	2.960	2.292	605,691
2023-06-07	2.960	3.000	2.940	2.960	2.292	337,301
2023-06-06	3.020	3.020	2.900	2.960	2.292	640,309
2023-06-02	3.000	3.040	3.000	3.020	2.338	265,802
2023-06-01	3.000	3.060	2.980	3.000	2.323	472,279
2023-05-31	3.060	3.080	3.000	3.040	2.354	693,111
2023-05-30	3.080	3.100	3.040	3.040	2.354	180,818
2023-05-29	3.160	3.160	3.060	3.080	2.385	548,850
2023-05-26	3.160	3.160	3.100	3.120	2.416	121,401
2023-05-25	3.140	3.160	3.100	3.140	2.431	211,900
2023-05-24	3.080	3.160	3.080	3.140	2.431	302,445
2023-05-23	3.120	3.120	3.080	3.120	2.416	255,724
2023-05-22	3.180	3.180	3.040	3.120	2.416	376,701
2023-05-19	3.180	3.180	3.120	3.160	2.447	187,205
2023-05-18	3.080	3.180	3.080	3.160	2.447	175,249
2023-05-17	3.180	3.200	3.080	3.120	2.416	135,281
2023-05-16	3.160	3.180	3.140	3.160	2.447	111,069
2023-05-15	3.180	3.180	3.120	3.180	2.462	180,820
2023-05-12	3.160	3.180	3.140	3.160	2.447	299,101
2023-05-11	3.160	3.220	3.140	3.140	2.431	972,201
2023-05-10	3.020	3.080	3.020	3.080	2.385	212,301
2023-05-09	3.040	3.080	3.020	3.040	2.354	193,350
2023-05-08	3.040	3.040	2.960	3.020	2.338	176,500

← NewerPage 14 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.