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
2023-05-03	2.900	2.960	2.860	2.960	2.292	299,788
2023-05-02	2.960	3.000	2.900	2.920	2.261	214,601
2023-04-28	3.000	3.020	2.960	2.960	2.292	172,200
2023-04-27	3.020	3.020	2.940	2.960	2.292	597,005
2023-04-26	3.100	3.160	3.000	3.040	2.354	614,291
2023-04-25	3.200	3.200	3.120	3.140	2.431	202,661
2023-04-24	3.200	3.300	3.180	3.200	2.478	228,200
2023-04-21	3.180	3.240	3.180	3.200	2.478	250,800
2023-04-20	3.300	3.300	3.160	3.180	2.462	942,200
2023-04-19	3.340	3.360	3.280	3.300	2.555	373,178
2023-04-18	3.380	3.400	3.340	3.360	2.602	159,800
2023-04-17	3.360	3.380	3.340	3.360	2.602	194,000
2023-04-12	3.360	3.360	3.320	3.360	2.602	100,450
2023-04-11	3.360	3.380	3.320	3.360	2.602	122,340
2023-04-10	3.340	3.360	3.300	3.360	2.602	159,724
2023-04-07	3.360	3.380	3.320	3.340	2.586	179,213
2023-04-05	3.400	3.420	3.360	3.360	2.602	146,508
2023-04-04	3.400	3.440	3.400	3.400	2.633	146,000
2023-04-03	3.440	3.440	3.400	3.400	2.633	343,400
2023-03-31	3.500	3.500	3.460	3.460	2.679	257,644
2023-03-30	3.520	3.520	3.480	3.480	2.695	181,193
2023-03-29	3.400	3.560	3.400	3.500	2.710	471,000
2023-03-28	3.380	3.420	3.380	3.420	2.648	237,000
2023-03-27	3.400	3.420	3.380	3.380	2.617	171,852
2023-03-24	3.420	3.440	3.400	3.400	2.633	281,300
2023-03-23	3.380	3.420	3.380	3.420	2.648	191,400
2023-03-22	3.440	3.440	3.380	3.420	2.648	325,942
2023-03-21	3.380	3.440	3.380	3.420	2.648	327,900
2023-03-20	3.440	3.440	3.340	3.380	2.617	343,925
2023-03-17	3.420	3.460	3.380	3.440	2.664	368,221
2023-03-16	3.300	3.500	3.300	3.380	2.617	485,702
2023-03-15	3.300	3.380	3.300	3.360	2.602	962,200
2023-03-14	3.540	3.540	3.260	3.260	2.524	2,130,525
2023-03-13	3.600	3.620	3.560	3.560	2.757	733,601
2023-03-10	3.660	3.660	3.600	3.620	2.803	884,702
2023-03-09	3.620	3.700	3.620	3.680	2.850	572,861
2023-03-08	3.760	3.760	3.720	3.720	2.803	466,200
2023-03-07	3.740	3.760	3.700	3.720	2.803	799,330
2023-03-03	3.740	3.780	3.720	3.720	2.803	768,012
2023-03-02	3.740	3.780	3.720	3.740	2.818	608,102
2023-03-01	3.780	3.800	3.740	3.740	2.818	757,900
2023-02-28	3.800	3.840	3.760	3.780	2.848	853,935
2023-02-27	3.860	3.900	3.800	3.800	2.863	870,143
2023-02-24	3.920	3.960	3.840	3.860	2.909	1,672,320
2023-02-23	4.040	4.040	3.880	3.900	2.939	1,883,682
2023-02-22	4.020	4.040	3.980	4.020	3.029	525,008
2023-02-21	4.020	4.020	3.980	4.020	3.029	1,076,501
2023-02-20	4.000	4.080	3.980	4.020	3.029	3,213,430
2023-02-17	3.900	3.960	3.880	3.900	2.939	812,311
2023-02-16	3.860	3.900	3.840	3.880	2.924	925,100
2023-02-15	3.840	3.920	3.840	3.840	2.894	2,594,738
2023-02-14	4.100	4.140	3.900	3.920	2.954	4,162,764
2023-02-13	4.120	4.160	4.080	4.080	3.074	2,044,606
2023-02-10	4.160	4.200	4.100	4.140	3.120	2,458,000
2023-02-09	4.100	4.180	4.100	4.120	3.104	3,876,057
2023-02-08	4.140	4.220	4.100	4.100	3.089	8,801,402
2023-02-07	4.160	4.160	4.060	4.120	3.104	5,213,082
2023-02-06	4.000	4.140	4.000	4.100	3.089	7,149,263
2023-02-03	4.000	4.020	3.980	4.000	3.014	1,054,301
2023-02-02	4.000	4.000	3.960	3.980	2.999	967,438

← NewerPage 15 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.