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
2023-02-01	4.020	4.020	3.960	3.980	2.999	751,600
2023-01-31	4.020	4.040	3.960	3.980	2.999	1,885,359
2023-01-30	3.920	4.100	3.920	4.000	3.014	7,125,506
2023-01-27	3.920	3.940	3.920	3.920	2.954	374,506
2023-01-26	3.920	3.940	3.900	3.920	2.954	718,302
2023-01-25	3.940	3.960	3.920	3.920	2.954	702,104
2023-01-24	3.920	3.980	3.920	3.940	2.969	480,447
2023-01-23	3.920	3.960	3.920	3.920	2.954	630,250
2023-01-20	3.960	3.980	3.900	3.920	2.954	1,101,356
2023-01-19	3.920	4.080	3.920	3.940	2.969	3,438,851
2023-01-18	3.900	3.940	3.900	3.920	2.954	716,702
2023-01-17	3.960	3.960	3.900	3.920	2.954	467,718
2023-01-16	3.900	3.960	3.900	3.960	2.984	402,790
2023-01-13	3.920	3.960	3.880	3.920	2.954	755,852
2023-01-12	3.960	3.960	3.920	3.920	2.954	1,089,367
2023-01-11	3.920	3.960	3.880	3.940	2.969	1,813,601
2023-01-10	3.880	3.920	3.880	3.920	2.954	929,411
2023-01-09	3.920	3.920	3.880	3.900	2.939	556,259
2023-01-06	3.840	3.920	3.820	3.880	2.924	1,132,542
2023-01-05	3.840	3.860	3.820	3.840	2.894	581,911
2023-01-04	3.800	3.840	3.800	3.840	2.894	333,460
2023-01-03	3.840	3.840	3.800	3.820	2.878	733,200
2022-12-30	3.820	3.820	3.780	3.820	2.878	267,005
2022-12-29	3.780	3.840	3.780	3.780	2.848	721,301
2022-12-28	3.740	3.780	3.740	3.780	2.848	185,606
2022-12-27	3.740	3.780	3.740	3.740	2.818	276,800
2022-12-26	3.760	3.760	3.740	3.740	2.818	353,283
2022-12-23	3.760	3.760	3.740	3.760	2.833	405,520
2022-12-22	3.760	3.780	3.740	3.760	2.833	163,500
2022-12-21	3.720	3.780	3.720	3.760	2.833	184,600
2022-12-20	3.740	3.760	3.720	3.720	2.803	555,298
2022-12-19	3.760	3.780	3.740	3.740	2.818	344,421
2022-12-16	3.760	3.800	3.760	3.760	2.833	341,800
2022-12-15	3.800	3.800	3.760	3.760	2.833	842,100
2022-12-14	3.800	3.840	3.780	3.780	2.848	736,300
2022-12-13	3.800	3.820	3.760	3.780	2.848	419,900
2022-12-09	3.820	3.840	3.780	3.800	2.863	461,145
2022-12-08	3.780	3.780	3.760	3.760	2.833	233,217
2022-12-07	3.800	3.800	3.760	3.780	2.848	658,231
2022-12-06	3.860	3.860	3.800	3.800	2.863	600,550
2022-12-02	3.820	3.840	3.800	3.820	2.878	445,850
2022-12-01	3.800	3.840	3.800	3.820	2.878	431,705
2022-11-30	3.780	3.820	3.760	3.780	2.848	586,575
2022-11-29	3.780	3.820	3.780	3.780	2.848	305,709
2022-11-28	3.780	3.860	3.780	3.780	2.848	1,034,545
2022-11-25	3.760	3.800	3.740	3.780	2.848	644,400
2022-11-24	3.780	3.820	3.760	3.760	2.833	752,101
2022-11-23	3.800	3.820	3.780	3.800	2.863	1,457,094
2022-11-22	3.900	3.900	3.840	3.860	2.833	1,660,401
2022-11-21	3.880	3.900	3.860	3.860	2.833	1,009,268
2022-11-18	3.880	3.920	3.860	3.880	2.848	862,545
2022-11-17	3.920	3.920	3.860	3.880	2.848	1,830,800
2022-11-16	3.940	3.980	3.900	3.900	2.863	1,832,552
2022-11-15	3.940	3.940	3.900	3.920	2.877	1,529,049
2022-11-14	3.820	3.940	3.820	3.900	2.863	2,205,621
2022-11-11	3.980	4.020	3.840	3.860	2.833	8,894,623
2022-11-10	3.980	3.980	3.940	3.940	2.892	6,809,857
2022-11-09	4.020	4.120	4.000	4.000	2.936	18,992,811
2022-11-08	3.980	4.020	3.980	3.980	2.921	1,966,712
2022-11-07	3.980	4.060	3.960	3.980	2.921	4,685,439

← NewerPage 16 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.