Information and Communication Networks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.900 | 1.910 | 1.870 | 1.870 | 1.720 | 216,423 |
| 2025-07-21 | 1.890 | 1.910 | 1.870 | 1.900 | 1.747 | 269,549 |
| 2025-07-18 | 1.890 | 1.900 | 1.880 | 1.890 | 1.738 | 220,724 |
| 2025-07-17 | 1.860 | 1.890 | 1.850 | 1.890 | 1.738 | 905,242 |
| 2025-07-16 | 1.870 | 1.890 | 1.860 | 1.870 | 1.720 | 111,802 |
| 2025-07-15 | 1.860 | 1.920 | 1.850 | 1.860 | 1.710 | 2,423,302 |
| 2025-07-14 | 1.850 | 1.880 | 1.840 | 1.860 | 1.710 | 424,724 |
| 2025-07-11 | 1.850 | 1.870 | 1.850 | 1.860 | 1.710 | 242,916 |
| 2025-07-09 | 1.840 | 1.860 | 1.830 | 1.840 | 1.692 | 412,201 |
| 2025-07-08 | 1.840 | 1.880 | 1.830 | 1.840 | 1.692 | 207,621 |
| 2025-07-07 | 1.830 | 1.860 | 1.820 | 1.830 | 1.683 | 386,110 |
| 2025-07-04 | 1.830 | 1.880 | 1.820 | 1.830 | 1.683 | 666,810 |
| 2025-07-03 | 1.800 | 1.940 | 1.790 | 1.820 | 1.674 | 3,094,700 |
| 2025-07-02 | 1.780 | 1.850 | 1.780 | 1.780 | 1.637 | 788,600 |
| 2025-07-01 | 1.790 | 1.790 | 1.770 | 1.770 | 1.628 | 200,800 |
| 2025-06-30 | 1.780 | 1.790 | 1.760 | 1.790 | 1.646 | 215,710 |
| 2025-06-27 | 1.790 | 1.790 | 1.760 | 1.780 | 1.637 | 360,900 |
| 2025-06-26 | 1.800 | 1.820 | 1.790 | 1.790 | 1.646 | 323,705 |
| 2025-06-25 | 1.810 | 1.810 | 1.790 | 1.790 | 1.646 | 299,506 |
| 2025-06-24 | 1.790 | 1.830 | 1.780 | 1.810 | 1.664 | 231,800 |
| 2025-06-23 | 1.830 | 1.830 | 1.770 | 1.790 | 1.646 | 506,400 |
| 2025-06-20 | 1.860 | 1.860 | 1.820 | 1.830 | 1.683 | 119,503 |
| 2025-06-19 | 1.870 | 1.870 | 1.800 | 1.810 | 1.664 | 248,982 |
| 2025-06-18 | 1.880 | 1.880 | 1.850 | 1.850 | 1.701 | 608,700 |
| 2025-06-17 | 1.850 | 1.890 | 1.850 | 1.870 | 1.720 | 86,006 |
| 2025-06-16 | 1.860 | 1.880 | 1.850 | 1.860 | 1.710 | 44,615 |
| 2025-06-13 | 1.890 | 1.890 | 1.860 | 1.870 | 1.720 | 630,100 |
| 2025-06-12 | 1.850 | 1.890 | 1.850 | 1.870 | 1.720 | 45,801 |
| 2025-06-11 | 1.860 | 1.860 | 1.850 | 1.850 | 1.701 | 68,250 |
| 2025-06-10 | 1.860 | 1.870 | 1.860 | 1.860 | 1.710 | 134,800 |
| 2025-06-09 | 1.860 | 1.910 | 1.850 | 1.870 | 1.720 | 168,975 |
| 2025-06-06 | 1.890 | 1.910 | 1.850 | 1.860 | 1.710 | 361,300 |
| 2025-06-05 | 1.900 | 1.940 | 1.880 | 1.880 | 1.729 | 34,132 |
| 2025-06-04 | 1.950 | 1.950 | 1.880 | 1.880 | 1.729 | 314,282 |
| 2025-05-30 | 1.910 | 1.920 | 1.900 | 1.910 | 1.756 | 33,400 |
| 2025-05-29 | 1.910 | 1.910 | 1.880 | 1.910 | 1.756 | 28,702 |
| 2025-05-28 | 1.880 | 1.910 | 1.880 | 1.910 | 1.756 | 99,800 |
| 2025-05-27 | 1.890 | 1.900 | 1.870 | 1.890 | 1.738 | 119,905 |
| 2025-05-26 | 1.880 | 1.900 | 1.870 | 1.900 | 1.747 | 92,545 |
| 2025-05-23 | 1.900 | 1.920 | 1.890 | 1.890 | 1.738 | 84,900 |
| 2025-05-22 | 1.920 | 1.930 | 1.900 | 1.910 | 1.756 | 120,800 |
| 2025-05-21 | 1.920 | 1.930 | 1.870 | 1.920 | 1.766 | 413,914 |
| 2025-05-20 | 1.910 | 1.930 | 1.910 | 1.920 | 1.766 | 39,710 |
| 2025-05-19 | 1.930 | 1.930 | 1.910 | 1.910 | 1.756 | 370,400 |
| 2025-05-16 | 1.950 | 1.950 | 1.930 | 1.930 | 1.775 | 188,841 |
| 2025-05-15 | 2.000 | 2.000 | 1.920 | 1.950 | 1.793 | 563,785 |
| 2025-05-14 | 2.000 | 2.060 | 1.990 | 2.000 | 1.839 | 666,826 |
| 2025-05-13 | 1.990 | 2.020 | 1.980 | 2.020 | 1.857 | 441,535 |
| 2025-05-09 | 1.960 | 2.060 | 1.950 | 2.000 | 1.839 | 1,585,129 |
| 2025-05-08 | 2.000 | 2.040 | 1.940 | 1.940 | 1.784 | 851,487 |
| 2025-05-07 | 1.880 | 1.950 | 1.880 | 1.930 | 1.775 | 382,160 |
| 2025-05-06 | 1.880 | 1.920 | 1.860 | 1.880 | 1.729 | 188,508 |
| 2025-05-02 | 1.860 | 1.950 | 1.860 | 1.880 | 1.729 | 1,050,216 |
| 2025-04-30 | 1.810 | 1.860 | 1.810 | 1.860 | 1.710 | 249,450 |
| 2025-04-29 | 1.830 | 1.840 | 1.810 | 1.810 | 1.664 | 135,300 |
| 2025-04-28 | 1.800 | 1.850 | 1.790 | 1.830 | 1.683 | 196,266 |
| 2025-04-25 | 1.770 | 1.860 | 1.770 | 1.800 | 1.655 | 578,318 |
| 2025-04-24 | 1.760 | 1.770 | 1.750 | 1.760 | 1.618 | 330,721 |
| 2025-04-23 | 1.760 | 1.780 | 1.750 | 1.750 | 1.609 | 199,700 |
| 2025-04-22 | 1.750 | 1.770 | 1.750 | 1.770 | 1.628 | 67,910 |
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.