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
2022-11-04	4.040	4.060	3.960	3.980	2.921	3,087,668
2022-11-03	4.020	4.080	3.960	4.000	2.936	12,268,430
2022-11-02	3.940	4.040	3.920	4.020	2.951	9,265,600
2022-11-01	3.900	3.960	3.880	3.920	2.877	3,525,417
2022-10-31	3.920	3.960	3.880	3.880	2.848	2,333,134
2022-10-28	3.940	4.020	3.900	3.920	2.877	4,981,726
2022-10-27	3.900	3.980	3.880	3.920	2.877	4,583,102
2022-10-26	3.880	3.920	3.880	3.880	2.848	1,298,133
2022-10-25	3.880	3.920	3.860	3.860	2.833	1,568,406
2022-10-21	3.900	3.920	3.860	3.880	2.848	1,792,489
2022-10-20	3.860	3.900	3.860	3.880	2.848	1,713,220
2022-10-19	4.000	4.000	3.840	3.860	2.833	6,293,110
2022-10-18	3.920	4.000	3.900	3.960	2.907	9,039,955
2022-10-17	3.880	3.960	3.860	3.900	2.863	3,652,660
2022-10-12	3.960	4.020	3.800	3.880	2.848	13,046,650
2022-10-11	3.800	4.060	3.800	4.000	2.936	25,419,551
2022-10-10	3.760	3.940	3.760	3.840	2.819	6,684,021
2022-10-07	3.880	3.960	3.780	3.780	2.775	7,593,877
2022-10-06	3.960	4.200	3.900	3.900	2.863	29,204,100
2022-10-05	3.780	4.020	3.780	3.980	2.921	12,996,820
2022-10-04	3.780	3.800	3.760	3.760	2.760	1,343,001
2022-10-03	3.760	3.800	3.740	3.740	2.745	1,426,708
2022-09-30	3.760	3.800	3.740	3.780	2.775	2,417,811
2022-09-29	3.900	3.920	3.760	3.780	2.775	2,479,232
2022-09-28	3.780	3.860	3.700	3.800	2.789	2,976,317
2022-09-27	4.140	4.220	3.760	3.780	2.775	15,704,170
2022-09-26	4.200	4.220	4.060	4.100	3.009	17,290,900
2022-09-23	3.960	4.380	3.900	4.260	3.127	74,698,883
2022-09-22	3.840	4.020	3.840	3.940	2.892	4,665,671
2022-09-21	3.840	3.880	3.820	3.820	2.804	953,340
2022-09-20	3.800	3.900	3.800	3.840	2.819	1,570,321
2022-09-19	3.800	3.880	3.780	3.800	2.789	1,154,318
2022-09-16	3.820	3.860	3.800	3.800	2.789	1,558,582
2022-09-15	3.920	3.940	3.820	3.820	2.804	1,637,674
2022-09-14	3.860	3.940	3.860	3.920	2.877	2,106,871
2022-09-13	3.920	3.920	3.840	3.900	2.863	1,310,375
2022-09-12	3.800	3.920	3.800	3.900	2.863	1,807,414
2022-09-09	3.780	3.860	3.780	3.800	2.789	1,560,080
2022-09-08	3.800	3.840	3.760	3.780	2.775	1,277,400
2022-09-07	3.760	3.820	3.760	3.800	2.789	842,100
2022-09-06	3.700	3.800	3.680	3.780	2.775	870,739
2022-09-05	3.680	3.700	3.620	3.700	2.716	1,007,810
2022-09-02	3.700	3.720	3.660	3.680	2.701	1,144,010
2022-09-01	3.740	3.780	3.660	3.660	2.686	2,912,404
2022-08-31	3.860	3.860	3.740	3.760	2.760	3,458,038
2022-08-30	3.860	3.900	3.840	3.860	2.833	1,018,388
2022-08-29	3.800	3.880	3.800	3.860	2.833	1,560,460
2022-08-26	4.000	4.000	3.940	3.940	2.892	1,031,086
2022-08-25	3.880	3.980	3.880	3.960	2.907	1,183,103
2022-08-24	3.900	3.940	3.860	3.860	2.833	1,187,962
2022-08-23	3.800	3.900	3.800	3.860	2.833	1,285,855
2022-08-22	3.920	3.960	3.820	3.820	2.804	2,988,980
2022-08-19	3.960	4.020	3.920	3.920	2.877	1,951,178
2022-08-18	3.980	4.040	3.960	3.960	2.907	1,753,390
2022-08-17	3.960	4.000	3.940	3.960	2.907	2,108,900
2022-08-16	4.020	4.040	3.920	3.920	2.877	4,480,073
2022-08-15	3.980	4.100	3.960	4.040	2.965	4,868,687
2022-08-11	3.960	4.020	3.960	3.960	2.907	2,694,694
2022-08-10	4.000	4.000	3.920	3.940	2.892	1,192,234
2022-08-09	3.980	4.040	3.960	4.000	2.936	1,786,554

← NewerPage 17 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.