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
2022-08-09	3.980	4.040	3.960	4.000	2.936	1,786,554
2022-08-08	4.000	4.020	3.940	3.980	2.921	1,545,535
2022-08-05	4.040	4.060	3.940	3.940	2.892	3,392,477
2022-08-04	3.860	4.020	3.860	4.000	2.936	7,076,311
2022-08-03	3.860	3.880	3.800	3.840	2.819	864,878
2022-08-02	3.860	3.940	3.840	3.840	2.819	3,693,750
2022-08-01	3.820	3.900	3.820	3.880	2.848	2,346,433
2022-07-27	3.800	3.880	3.800	3.820	2.804	1,983,806
2022-07-26	3.840	3.920	3.800	3.800	2.789	3,896,833
2022-07-25	3.780	3.900	3.740	3.820	2.804	2,461,105
2022-07-22	3.780	3.820	3.740	3.780	2.775	1,018,250
2022-07-21	3.720	3.820	3.720	3.780	2.775	2,176,734
2022-07-20	3.720	3.840	3.700	3.720	2.730	5,719,731
2022-07-19	3.640	3.760	3.640	3.700	2.716	5,757,529
2022-07-18	3.540	3.720	3.540	3.680	2.701	5,090,801
2022-07-15	3.600	3.640	3.500	3.520	2.584	4,132,056
2022-07-14	3.680	3.720	3.600	3.600	2.642	1,966,910
2022-07-12	3.780	3.780	3.660	3.680	2.701	3,858,591
2022-07-11	3.740	3.840	3.740	3.760	2.760	3,454,770
2022-07-08	3.960	4.100	3.780	3.780	2.775	16,716,840
2022-07-07	3.820	3.980	3.820	3.920	2.877	6,670,350
2022-07-06	3.800	3.920	3.740	3.820	2.804	8,865,306
2022-07-05	4.200	4.240	3.800	3.800	2.789	24,898,869
2022-07-04	4.140	4.480	4.140	4.140	3.039	88,233,203
2022-07-01	4.080	4.220	4.000	4.060	2.980	31,564,600
2022-06-30	4.540	4.840	4.040	4.140	3.039	165,747,594
2022-06-29	3.780	4.740	3.760	4.520	3.318	236,569,703
2022-06-28	3.580	3.720	3.580	3.700	2.716	978,129
2022-06-27	3.620	3.660	3.600	3.600	2.642	592,975
2022-06-24	3.580	3.640	3.580	3.600	2.642	300,800
2022-06-23	3.600	3.620	3.560	3.600	2.642	714,603
2022-06-22	3.760	3.760	3.600	3.600	2.642	977,120
2022-06-21	3.680	3.760	3.660	3.700	2.716	1,077,948
2022-06-20	3.640	3.680	3.600	3.660	2.686	1,021,594
2022-06-17	3.620	3.660	3.540	3.660	2.686	1,377,302
2022-06-16	3.740	3.820	3.680	3.680	2.701	1,307,942
2022-06-15	3.780	3.800	3.740	3.740	2.745	697,500
2022-06-14	3.720	3.800	3.700	3.760	2.760	801,811
2022-06-13	3.820	3.900	3.800	3.800	2.789	1,806,140
2022-06-10	3.940	4.000	3.940	3.940	2.892	677,153
2022-06-09	3.980	4.040	3.960	3.960	2.907	1,075,610
2022-06-08	3.940	4.000	3.940	3.980	2.921	1,254,300
2022-06-07	4.000	4.000	3.920	3.920	2.877	1,919,605
2022-06-06	4.040	4.040	3.940	3.980	2.921	1,555,186
2022-06-02	4.060	4.080	3.980	4.000	2.936	3,200,603
2022-06-01	4.040	4.160	4.040	4.080	2.995	12,460,770
2022-05-31	4.000	4.040	3.980	3.980	2.921	2,857,588
2022-05-30	4.000	4.040	3.960	3.980	2.921	1,799,256
2022-05-27	4.000	4.060	3.940	4.000	2.936	2,347,126
2022-05-26	3.940	4.040	3.900	4.000	2.936	4,573,133
2022-05-25	3.980	4.040	3.860	3.880	2.848	2,646,907
2022-05-24	3.980	4.100	3.920	3.960	2.907	3,721,607
2022-05-23	4.000	4.000	3.920	3.940	2.892	804,869
2022-05-20	3.860	3.980	3.860	3.920	2.877	1,831,600
2022-05-19	3.800	3.920	3.760	3.860	2.833	2,078,300
2022-05-18	3.900	3.940	3.840	3.920	2.877	1,936,700
2022-05-17	3.720	3.940	3.680	3.860	2.833	3,505,000
2022-05-13	3.700	3.820	3.680	3.700	2.716	3,212,100
2022-05-12	4.200	4.200	3.700	3.700	2.716	13,117,800
2022-05-11	4.400	4.400	4.280	4.300	3.156	843,700

← NewerPage 18 of 21 · 1,217 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.