Information and Communication Networks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.280 | 4.420 | 4.220 | 4.380 | 3.215 | 2,199,500 |
| 2022-05-09 | 4.540 | 4.560 | 4.340 | 4.340 | 3.186 | 1,880,200 |
| 2022-05-06 | 4.240 | 4.600 | 4.220 | 4.540 | 3.332 | 3,203,300 |
| 2022-05-05 | 4.680 | 4.680 | 4.460 | 4.460 | 3.274 | 4,315,900 |
| 2022-05-03 | 4.740 | 4.740 | 4.600 | 4.620 | 3.391 | 3,426,200 |
| 2022-04-29 | 4.860 | 4.860 | 4.720 | 4.780 | 3.508 | 1,501,000 |
| 2022-04-28 | 4.740 | 4.900 | 4.680 | 4.820 | 3.538 | 5,879,500 |
| 2022-04-27 | 4.880 | 4.880 | 4.740 | 4.740 | 3.479 | 4,439,700 |
| 2022-04-26 | 4.940 | 4.980 | 4.880 | 4.880 | 3.582 | 2,959,700 |
| 2022-04-25 | 4.900 | 4.960 | 4.900 | 4.940 | 3.626 | 2,771,500 |
| 2022-04-22 | 4.980 | 5.000 | 4.940 | 4.960 | 3.641 | 3,477,000 |
| 2022-04-21 | 4.980 | 5.050 | 4.940 | 4.980 | 3.655 | 3,097,000 |
| 2022-04-20 | 4.980 | 5.050 | 4.980 | 5.000 | 3.670 | 2,480,400 |
| 2022-04-19 | 5.050 | 5.050 | 4.980 | 4.980 | 3.655 | 2,941,100 |
| 2022-04-18 | 4.960 | 5.050 | 4.940 | 5.050 | 3.707 | 3,642,600 |
| 2022-04-12 | 4.980 | 5.000 | 4.860 | 4.960 | 3.641 | 7,684,300 |
| 2022-04-11 | 5.150 | 5.150 | 5.000 | 5.000 | 3.670 | 5,567,300 |
| 2022-04-08 | 5.150 | 5.250 | 5.150 | 5.150 | 3.780 | 4,161,900 |
| 2022-04-07 | 5.250 | 5.400 | 5.150 | 5.150 | 3.780 | 9,873,000 |
| 2022-04-05 | 5.250 | 5.450 | 5.250 | 5.250 | 3.853 | 11,553,400 |
| 2022-04-04 | 6.000 | 6.250 | 5.100 | 5.300 | 3.890 | 65,508,500 |
| 2022-04-01 | 5.850 | 5.950 | 5.550 | 5.750 | 4.220 | 24,655,801 |
| 2022-03-31 | 5.200 | 6.150 | 5.150 | 5.950 | 4.367 | 88,407,508 |
| 2022-03-30 | 5.050 | 5.200 | 5.000 | 5.150 | 3.780 | 3,789,300 |
| 2022-03-29 | 5.000 | 5.050 | 4.980 | 5.050 | 3.707 | 1,148,400 |
| 2022-03-28 | 5.050 | 5.050 | 4.960 | 5.000 | 3.670 | 1,733,000 |
| 2022-03-25 | 5.150 | 5.200 | 5.000 | 5.000 | 3.670 | 2,052,100 |
| 2022-03-24 | 5.200 | 5.200 | 5.100 | 5.100 | 3.743 | 2,047,595 |
| 2022-03-23 | 5.000 | 5.200 | 4.960 | 5.200 | 3.817 | 4,103,587 |
| 2022-03-22 | 5.000 | 5.050 | 4.960 | 4.960 | 3.641 | 1,729,700 |
| 2022-03-21 | 5.000 | 5.100 | 5.000 | 5.000 | 3.670 | 1,462,500 |
| 2022-03-18 | 5.000 | 5.050 | 4.980 | 5.000 | 3.670 | 1,389,000 |
| 2022-03-17 | 5.000 | 5.050 | 4.960 | 5.000 | 3.670 | 1,797,800 |
| 2022-03-16 | 4.960 | 5.050 | 4.940 | 4.960 | 3.641 | 2,936,000 |
| 2022-03-15 | 5.000 | 5.050 | 4.920 | 4.920 | 3.611 | 3,982,400 |
| 2022-03-14 | 5.050 | 5.100 | 4.980 | 5.000 | 3.670 | 3,235,800 |
| 2022-03-11 | 4.980 | 5.100 | 4.920 | 5.050 | 3.707 | 2,633,100 |
| 2022-03-10 | 5.000 | 5.050 | 4.980 | 5.000 | 3.670 | 2,017,200 |
| 2022-03-09 | 5.100 | 5.150 | 4.940 | 5.100 | 3.597 | 3,025,900 |
| 2022-03-08 | 5.150 | 5.200 | 4.580 | 5.000 | 3.526 | 14,420,600 |
| 2022-03-07 | 5.250 | 5.250 | 5.100 | 5.200 | 3.667 | 6,098,300 |
| 2022-03-04 | 5.350 | 5.350 | 5.250 | 5.300 | 3.738 | 2,887,200 |
| 2022-03-03 | 5.350 | 5.400 | 5.350 | 5.400 | 3.808 | 2,049,100 |
| 2022-03-02 | 5.300 | 5.350 | 5.250 | 5.300 | 3.738 | 3,355,600 |
| 2022-03-01 | 5.350 | 5.450 | 5.300 | 5.300 | 3.738 | 6,558,000 |
| 2022-02-28 | 5.300 | 5.400 | 5.250 | 5.350 | 3.773 | 3,639,200 |
| 2022-02-25 | 5.350 | 5.400 | 5.300 | 5.350 | 3.773 | 4,157,600 |
| 2022-02-24 | 5.500 | 5.700 | 5.200 | 5.200 | 3.667 | 20,456,301 |
| 2022-02-23 | 5.900 | 6.000 | 5.650 | 5.650 | 3.984 | 11,902,100 |
| 2022-02-22 | 5.700 | 5.850 | 5.500 | 5.850 | 4.125 | 14,960,600 |
| 2022-02-21 | 6.050 | 6.250 | 5.800 | 5.850 | 4.125 | 55,773,398 |
| 2022-02-18 | 5.350 | 5.800 | 5.300 | 5.750 | 4.055 | 26,246,000 |
| 2022-02-17 | 5.400 | 5.400 | 5.300 | 5.350 | 3.773 | 2,565,500 |
| 2022-02-15 | 5.200 | 5.350 | 5.200 | 5.350 | 3.773 | 1,711,200 |
| 2022-02-14 | 5.250 | 5.300 | 5.200 | 5.250 | 3.702 | 3,506,800 |
| 2022-02-11 | 5.250 | 5.350 | 5.250 | 5.300 | 3.738 | 1,532,000 |
| 2022-02-10 | 5.350 | 5.400 | 5.250 | 5.250 | 3.702 | 3,244,100 |
| 2022-02-09 | 5.400 | 5.450 | 5.350 | 5.400 | 3.808 | 2,660,500 |
| 2022-02-08 | 5.450 | 5.500 | 5.350 | 5.400 | 3.808 | 2,732,900 |
| 2022-02-07 | 5.550 | 5.550 | 5.450 | 5.450 | 3.843 | 1,251,300 |
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.