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
2022-02-04	5.650	5.700	5.450	5.550	3.914	6,925,700
2022-02-03	5.550	5.700	5.500	5.600	3.949	8,813,600
2022-02-02	5.550	5.600	5.450	5.550	3.914	5,012,600
2022-02-01	5.500	5.550	5.450	5.550	3.914	1,921,400
2022-01-31	5.400	5.550	5.400	5.450	3.843	2,926,000
2022-01-28	5.200	5.450	5.200	5.400	3.808	4,085,300
2022-01-27	5.250	5.250	5.100	5.200	3.667	5,213,300
2022-01-26	5.350	5.400	5.250	5.250	3.702	1,757,100
2022-01-25	5.350	5.400	5.200	5.300	3.738	4,648,800
2022-01-24	5.250	5.500	5.200	5.400	3.808	6,751,300
2022-01-21	5.450	5.450	5.200	5.300	3.738	9,002,000
2022-01-20	5.600	5.650	5.450	5.450	3.843	6,592,400
2022-01-19	5.700	5.700	5.550	5.550	3.914	8,889,800
2022-01-18	5.750	5.800	5.550	5.700	4.020	17,583,699
2022-01-17	5.700	5.800	5.550	5.750	4.055	17,726,801
2022-01-14	5.500	5.700	5.400	5.650	3.984	11,608,900
2022-01-13	5.650	5.650	5.550	5.550	3.914	8,880,800
2022-01-12	5.700	5.750	5.600	5.650	3.984	5,479,200
2022-01-11	5.750	5.750	5.600	5.700	4.020	6,662,700
2022-01-10	5.650	5.850	5.600	5.700	4.020	14,804,200
2022-01-07	5.800	5.850	5.600	5.600	3.949	14,130,800
2022-01-06	5.500	5.750	5.350	5.700	4.020	25,795,699
2022-01-05	5.350	5.550	5.300	5.450	3.843	9,311,100
2022-01-04	5.500	5.550	5.250	5.350	3.773	8,836,200
2021-12-30	5.350	5.500	5.350	5.400	3.808	4,918,400
2021-12-29	5.300	5.450	5.200	5.400	3.808	8,995,300
2021-12-28	5.400	5.550	5.200	5.200	3.667	19,532,000
2021-12-27	5.400	5.400	5.100	5.150	3.632	9,195,900
2021-12-24	5.350	5.450	5.350	5.350	3.773	5,239,800
2021-12-23	5.600	5.600	5.350	5.350	3.773	6,625,800
2021-12-22	5.300	5.600	5.300	5.500	3.879	11,540,700
2021-12-21	5.650	5.700	5.250	5.300	3.738	15,992,600
2021-12-20	5.550	5.750	5.550	5.600	3.949	8,727,500
2021-12-17	5.700	5.750	5.550	5.600	3.949	9,745,900
2021-12-16	5.950	6.200	5.550	5.650	3.984	43,666,000
2021-12-15	6.150	6.300	5.950	6.000	4.231	11,455,500
2021-12-14	6.350	6.350	6.100	6.150	4.337	11,519,300
2021-12-13	6.450	6.700	6.300	6.350	4.478	12,003,100
2021-12-09	6.450	6.550	6.400	6.400	4.513	6,229,400
2021-12-08	6.500	6.600	6.450	6.450	4.549	6,272,400
2021-12-07	6.800	6.900	6.500	6.550	4.619	13,233,000
2021-12-03	6.700	6.850	6.650	6.700	4.725	7,026,500
2021-12-02	6.700	6.800	6.600	6.650	4.690	5,368,700
2021-12-01	6.750	6.750	6.600	6.750	4.760	5,763,300
2021-11-30	6.750	7.000	6.500	6.600	4.654	16,896,699
2021-11-29	6.850	6.850	6.600	6.600	4.654	9,632,200
2021-11-26	7.000	7.050	6.850	6.900	4.866	6,827,600
2021-11-25	7.000	7.200	6.950	7.000	4.936	11,540,900
2021-11-24	7.100	7.700	6.800	7.000	4.936	55,177,699
2021-11-23	8.900	8.900	8.550	8.800	6.135	13,819,900
2021-11-22	8.550	8.900	8.550	8.850	6.170	16,142,800
2021-11-19	8.700	8.750	8.500	8.550	5.961	12,426,900
2021-11-18	8.450	8.700	8.450	8.650	6.031	14,968,400
2021-11-17	8.700	8.850	8.400	8.450	5.891	18,331,500
2021-11-16	9.300	9.450	8.650	8.700	6.066	32,946,199
2021-11-15	9.250	9.400	9.150	9.250	6.449	13,576,300
2021-11-12	9.000	9.650	9.000	9.300	6.484	54,793,398
2021-11-11	9.100	9.300	8.750	8.900	6.205	29,740,900
2021-11-10	8.650	9.550	8.550	9.100	6.344	66,566,602
2021-11-09	8.500	8.750	8.450	8.600	5.996	10,277,200

← NewerPage 20 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.