Information and Communication Networks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.600 | 1.610 | 1.590 | 1.600 | 1.520 | 586,837 |
| 2026-01-19 | 1.600 | 1.600 | 1.580 | 1.590 | 1.511 | 230,817 |
| 2026-01-16 | 1.540 | 1.600 | 1.540 | 1.600 | 1.520 | 108,047 |
| 2026-01-15 | 1.550 | 1.550 | 1.500 | 1.550 | 1.473 | 361,672 |
| 2026-01-14 | 1.590 | 1.600 | 1.490 | 1.570 | 1.492 | 1,484,329 |
| 2026-01-13 | 1.670 | 1.670 | 1.600 | 1.620 | 1.539 | 597,668 |
| 2026-01-12 | 1.680 | 1.680 | 1.640 | 1.660 | 1.577 | 300,252 |
| 2026-01-09 | 1.680 | 1.690 | 1.650 | 1.670 | 1.587 | 298,005 |
| 2026-01-08 | 1.700 | 1.700 | 1.670 | 1.680 | 1.596 | 363,104 |
| 2026-01-07 | 1.700 | 1.710 | 1.690 | 1.700 | 1.615 | 197,700 |
| 2026-01-06 | 1.730 | 1.730 | 1.690 | 1.690 | 1.606 | 243,900 |
| 2026-01-05 | 1.690 | 1.710 | 1.680 | 1.700 | 1.615 | 479,615 |
| 2025-12-30 | 1.710 | 1.720 | 1.690 | 1.710 | 1.625 | 384,007 |
| 2025-12-29 | 1.690 | 1.720 | 1.690 | 1.710 | 1.625 | 173,501 |
| 2025-12-26 | 1.720 | 1.740 | 1.700 | 1.730 | 1.644 | 283,722 |
| 2025-12-25 | 1.720 | 1.730 | 1.720 | 1.720 | 1.634 | 170,156 |
| 2025-12-24 | 1.740 | 1.760 | 1.730 | 1.750 | 1.663 | 63,475 |
| 2025-12-23 | 1.720 | 1.750 | 1.720 | 1.750 | 1.663 | 151,340 |
| 2025-12-22 | 1.750 | 1.750 | 1.700 | 1.730 | 1.644 | 384,199 |
| 2025-12-19 | 1.730 | 1.760 | 1.720 | 1.730 | 1.644 | 268,809 |
| 2025-12-18 | 1.770 | 1.780 | 1.730 | 1.740 | 1.653 | 402,607 |
| 2025-12-17 | 1.780 | 1.780 | 1.750 | 1.760 | 1.672 | 414,255 |
| 2025-12-16 | 1.780 | 1.780 | 1.760 | 1.770 | 1.682 | 158,834 |
| 2025-12-15 | 1.780 | 1.800 | 1.770 | 1.780 | 1.691 | 76,000 |
| 2025-12-12 | 1.810 | 1.810 | 1.780 | 1.780 | 1.691 | 361,000 |
| 2025-12-11 | 1.800 | 1.810 | 1.780 | 1.790 | 1.701 | 72,211 |
| 2025-12-09 | 1.790 | 1.820 | 1.760 | 1.800 | 1.710 | 291,617 |
| 2025-12-08 | 1.830 | 1.830 | 1.790 | 1.820 | 1.729 | 166,510 |
| 2025-12-04 | 1.880 | 1.880 | 1.800 | 1.800 | 1.710 | 725,812 |
| 2025-12-03 | 1.880 | 1.880 | 1.860 | 1.870 | 1.777 | 276,503 |
| 2025-12-02 | 1.890 | 1.890 | 1.860 | 1.890 | 1.796 | 50,850 |
| 2025-12-01 | 1.830 | 1.900 | 1.830 | 1.900 | 1.805 | 302,314 |
| 2025-11-28 | 1.830 | 1.880 | 1.830 | 1.850 | 1.758 | 207,014 |
| 2025-11-27 | 1.850 | 1.860 | 1.830 | 1.840 | 1.748 | 409,062 |
| 2025-11-26 | 1.950 | 1.950 | 1.870 | 1.870 | 1.720 | 591,209 |
| 2025-11-25 | 1.960 | 1.970 | 1.930 | 1.930 | 1.775 | 406,333 |
| 2025-11-24 | 1.950 | 1.960 | 1.930 | 1.930 | 1.775 | 143,604 |
| 2025-11-21 | 1.960 | 1.960 | 1.920 | 1.930 | 1.775 | 110,713 |
| 2025-11-20 | 1.960 | 1.960 | 1.950 | 1.950 | 1.793 | 288,711 |
| 2025-11-19 | 1.970 | 1.970 | 1.960 | 1.960 | 1.802 | 114,930 |
| 2025-11-18 | 1.940 | 1.970 | 1.940 | 1.960 | 1.802 | 291,500 |
| 2025-11-17 | 1.980 | 1.980 | 1.930 | 1.950 | 1.793 | 908,701 |
| 2025-11-14 | 1.990 | 2.020 | 1.980 | 1.990 | 1.830 | 251,605 |
| 2025-11-13 | 1.980 | 1.990 | 1.980 | 1.990 | 1.830 | 440,102 |
| 2025-11-12 | 1.990 | 2.000 | 1.980 | 2.000 | 1.839 | 170,500 |
| 2025-11-11 | 2.000 | 2.000 | 1.980 | 2.000 | 1.839 | 204,902 |
| 2025-11-10 | 1.990 | 2.000 | 1.980 | 2.000 | 1.839 | 78,500 |
| 2025-11-07 | 2.000 | 2.000 | 1.990 | 2.000 | 1.839 | 92,900 |
| 2025-11-06 | 1.990 | 2.000 | 1.980 | 2.000 | 1.839 | 36,202 |
| 2025-11-05 | 1.980 | 1.990 | 1.980 | 1.990 | 1.830 | 172,400 |
| 2025-11-04 | 1.990 | 2.000 | 1.980 | 1.990 | 1.830 | 227,128 |
| 2025-11-03 | 1.990 | 2.000 | 1.980 | 1.990 | 1.830 | 142,500 |
| 2025-10-31 | 1.990 | 2.000 | 1.980 | 2.000 | 1.839 | 95,539 |
| 2025-10-30 | 1.990 | 1.990 | 1.980 | 1.990 | 1.830 | 85,345 |
| 2025-10-29 | 2.020 | 2.020 | 1.980 | 1.990 | 1.830 | 134,786 |
| 2025-10-28 | 2.000 | 2.000 | 1.990 | 1.990 | 1.830 | 200,009 |
| 2025-10-27 | 1.980 | 2.000 | 1.980 | 2.000 | 1.839 | 186,718 |
| 2025-10-24 | 1.970 | 1.990 | 1.970 | 1.990 | 1.830 | 333,151 |
| 2025-10-22 | 2.000 | 2.000 | 1.980 | 2.000 | 1.839 | 626,101 |
| 2025-10-21 | 2.000 | 2.000 | 1.990 | 2.000 | 1.839 | 162,967 |
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.