Information and Communication Networks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.750 | 1.770 | 1.750 | 1.770 | 1.628 | 67,910 |
| 2025-04-21 | 1.750 | 1.780 | 1.700 | 1.750 | 1.609 | 345,576 |
| 2025-04-18 | 1.740 | 1.770 | 1.740 | 1.750 | 1.609 | 199,461 |
| 2025-04-17 | 1.740 | 1.750 | 1.720 | 1.750 | 1.609 | 336,103 |
| 2025-04-16 | 1.700 | 1.740 | 1.680 | 1.730 | 1.591 | 779,544 |
| 2025-04-11 | 1.620 | 1.700 | 1.620 | 1.680 | 1.545 | 355,765 |
| 2025-04-10 | 1.630 | 1.680 | 1.630 | 1.640 | 1.508 | 331,260 |
| 2025-04-09 | 1.590 | 1.610 | 1.590 | 1.610 | 1.480 | 717,100 |
| 2025-04-08 | 1.610 | 1.700 | 1.600 | 1.660 | 1.526 | 833,476 |
| 2025-04-04 | 1.830 | 1.830 | 1.760 | 1.790 | 1.646 | 401,817 |
| 2025-04-03 | 1.880 | 1.920 | 1.830 | 1.830 | 1.683 | 546,148 |
| 2025-04-02 | 1.930 | 1.930 | 1.880 | 1.890 | 1.738 | 516,200 |
| 2025-04-01 | 1.920 | 1.930 | 1.910 | 1.920 | 1.766 | 95,710 |
| 2025-03-31 | 1.930 | 1.930 | 1.900 | 1.920 | 1.766 | 157,322 |
| 2025-03-28 | 1.960 | 1.960 | 1.930 | 1.950 | 1.793 | 99,800 |
| 2025-03-27 | 1.950 | 1.960 | 1.940 | 1.960 | 1.802 | 360,701 |
| 2025-03-26 | 1.930 | 1.950 | 1.930 | 1.940 | 1.784 | 99,700 |
| 2025-03-25 | 1.950 | 1.950 | 1.930 | 1.930 | 1.775 | 184,327 |
| 2025-03-24 | 1.940 | 1.960 | 1.930 | 1.950 | 1.793 | 376,515 |
| 2025-03-21 | 1.950 | 1.960 | 1.940 | 1.950 | 1.793 | 272,610 |
| 2025-03-20 | 1.970 | 1.980 | 1.940 | 1.940 | 1.784 | 501,800 |
| 2025-03-19 | 1.950 | 1.960 | 1.940 | 1.950 | 1.793 | 143,601 |
| 2025-03-18 | 1.950 | 1.960 | 1.940 | 1.950 | 1.793 | 76,855 |
| 2025-03-17 | 1.970 | 1.970 | 1.950 | 1.950 | 1.793 | 162,800 |
| 2025-03-14 | 1.960 | 1.980 | 1.950 | 1.950 | 1.793 | 145,100 |
| 2025-03-13 | 1.940 | 1.960 | 1.940 | 1.960 | 1.802 | 69,400 |
| 2025-03-12 | 1.940 | 1.960 | 1.930 | 1.930 | 1.775 | 241,500 |
| 2025-03-11 | 1.980 | 1.980 | 1.930 | 1.930 | 1.775 | 395,900 |
| 2025-03-10 | 1.950 | 1.960 | 1.940 | 1.950 | 1.793 | 278,315 |
| 2025-03-07 | 1.960 | 1.990 | 1.960 | 1.970 | 1.812 | 189,000 |
| 2025-03-06 | 1.950 | 1.970 | 1.940 | 1.960 | 1.802 | 143,126 |
| 2025-03-05 | 1.910 | 1.970 | 1.910 | 1.950 | 1.793 | 1,063,419 |
| 2025-03-04 | 2.080 | 2.080 | 2.040 | 2.060 | 1.802 | 1,040,101 |
| 2025-03-03 | 2.080 | 2.100 | 2.060 | 2.080 | 1.820 | 399,027 |
| 2025-02-28 | 2.140 | 2.160 | 2.060 | 2.080 | 1.820 | 410,103 |
| 2025-02-27 | 2.040 | 2.100 | 2.040 | 2.100 | 1.837 | 634,908 |
| 2025-02-26 | 2.020 | 2.060 | 2.000 | 2.020 | 1.767 | 577,345 |
| 2025-02-25 | 2.060 | 2.080 | 2.020 | 2.020 | 1.767 | 361,173 |
| 2025-02-24 | 2.020 | 2.060 | 2.000 | 2.040 | 1.785 | 715,483 |
| 2025-02-21 | 2.020 | 2.060 | 1.990 | 2.040 | 1.785 | 1,039,914 |
| 2025-02-20 | 1.960 | 1.980 | 1.940 | 1.970 | 1.724 | 45,300 |
| 2025-02-19 | 1.920 | 1.980 | 1.920 | 1.980 | 1.732 | 345,000 |
| 2025-02-18 | 1.940 | 1.960 | 1.910 | 1.920 | 1.680 | 221,800 |
| 2025-02-17 | 1.900 | 1.950 | 1.900 | 1.950 | 1.706 | 129,002 |
| 2025-02-14 | 1.910 | 1.930 | 1.900 | 1.910 | 1.671 | 391,110 |
| 2025-02-13 | 1.900 | 1.950 | 1.900 | 1.930 | 1.689 | 285,000 |
| 2025-02-11 | 1.900 | 1.910 | 1.880 | 1.910 | 1.671 | 248,010 |
| 2025-02-10 | 1.890 | 1.910 | 1.890 | 1.900 | 1.662 | 217,400 |
| 2025-02-07 | 1.940 | 1.950 | 1.890 | 1.920 | 1.680 | 331,413 |
| 2025-02-06 | 2.000 | 2.000 | 1.940 | 1.940 | 1.697 | 243,803 |
| 2025-02-05 | 1.990 | 2.000 | 1.970 | 1.990 | 1.741 | 106,700 |
| 2025-02-04 | 2.000 | 2.040 | 1.980 | 1.990 | 1.741 | 426,890 |
| 2025-02-03 | 2.000 | 2.000 | 1.980 | 2.000 | 1.750 | 161,000 |
| 2025-01-31 | 2.000 | 2.020 | 1.990 | 2.000 | 1.750 | 113,701 |
| 2025-01-30 | 2.020 | 2.020 | 2.000 | 2.020 | 1.767 | 260,120 |
| 2025-01-29 | 2.000 | 2.020 | 2.000 | 2.000 | 1.750 | 114,201 |
| 2025-01-28 | 2.040 | 2.040 | 2.000 | 2.020 | 1.767 | 155,000 |
| 2025-01-27 | 2.040 | 2.040 | 2.020 | 2.040 | 1.785 | 70,000 |
| 2025-01-24 | 2.000 | 2.040 | 2.000 | 2.020 | 1.767 | 381,315 |
| 2025-01-23 | 2.000 | 2.020 | 1.990 | 2.000 | 1.750 | 155,601 |
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.