IFS Capital (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.420	2.440	2.400	2.440	2.167	16,006
2024-07-25	2.420	2.460	2.340	2.420	2.149	93,167
2024-07-24	2.400	2.440	2.380	2.380	2.113	24,207
2024-07-23	2.440	2.440	2.420	2.440	2.167	12,089
2024-07-19	2.500	2.500	2.460	2.500	2.220	1,302
2024-07-18	2.500	2.500	2.460	2.500	2.220	2,101
2024-07-17	2.480	2.480	2.480	2.480	2.202	1,200
2024-07-16	2.480	2.480	2.460	2.480	2.202	30,601
2024-07-15	2.480	2.520	2.480	2.520	2.238	62,307
2024-07-12	2.500	2.500	2.480	2.500	2.220	11,601
2024-07-11	2.500	2.500	2.460	2.500	2.220	122,161
2024-07-10	2.460	2.520	2.460	2.480	2.202	110,308
2024-07-09	2.440	2.460	2.440	2.460	2.184	34,700
2024-07-08	2.440	2.480	2.440	2.480	2.202	5,102
2024-07-05	2.460	2.460	2.460	2.460	2.184	13,313
2024-07-04	2.460	2.460	2.460	2.460	2.184	3,903
2024-07-03	2.420	2.460	2.420	2.460	2.184	207
2024-07-02	2.460	2.460	2.420	2.460	2.184	23,101
2024-07-01	2.460	2.460	2.420	2.460	2.184	18,300
2024-06-28	2.500	2.500	2.440	2.440	2.167	13,900
2024-06-27	2.500	2.500	2.460	2.500	2.220	21,100
2024-06-26	2.500	2.500	2.460	2.500	2.220	2,903
2024-06-25	2.480	2.500	2.480	2.500	2.220	1,500
2024-06-24	2.440	2.480	2.440	2.480	2.202	32,601
2024-06-21	2.420	2.440	2.420	2.440	2.167	10,989
2024-06-20	2.420	2.460	2.400	2.420	2.149	33,101
2024-06-19	2.420	2.420	2.380	2.420	2.149	42,231
2024-06-18	2.420	2.440	2.400	2.420	2.149	58,901
2024-06-17	2.440	2.440	2.420	2.440	2.167	43,514
2024-06-14	2.460	2.460	2.440	2.440	2.167	12,801
2024-06-13	2.480	2.480	2.460	2.480	2.202	10,900
2024-06-12	2.480	2.480	2.460	2.480	2.202	11,601
2024-06-11	2.460	2.480	2.440	2.480	2.202	56,444
2024-06-10	2.480	2.480	2.460	2.480	2.202	17,600
2024-06-07	2.480	2.500	2.480	2.480	2.202	8,101
2024-06-06	2.480	2.500	2.460	2.480	2.202	64,106
2024-06-05	2.500	2.500	2.460	2.500	2.220	45,625
2024-06-04	2.480	2.500	2.460	2.480	2.202	61,501
2024-05-31	2.480	2.500	2.460	2.500	2.220	27,993
2024-05-30	2.500	2.500	2.460	2.500	2.220	56,701
2024-05-29	2.520	2.520	2.500	2.500	2.220	56,808
2024-05-28	2.500	2.540	2.500	2.500	2.220	177,218
2024-05-27	2.540	2.540	2.500	2.500	2.220	87,808
2024-05-24	2.540	2.540	2.520	2.520	2.238	69,701
2024-05-23	2.540	2.560	2.520	2.540	2.255	76,404
2024-05-21	2.520	2.540	2.520	2.540	2.255	32,500
2024-05-20	2.560	2.560	2.540	2.540	2.255	26,900
2024-05-17	2.560	2.560	2.540	2.560	2.273	45,199
2024-05-16	2.560	2.560	2.520	2.560	2.273	72,500
2024-05-15	2.560	2.600	2.540	2.560	2.273	107,103
2024-05-14	2.540	2.560	2.520	2.560	2.273	58,013
2024-05-13	2.540	2.560	2.520	2.560	2.273	27,851
2024-05-10	2.560	2.560	2.540	2.560	2.273	125,400
2024-05-09	2.540	2.560	2.520	2.560	2.273	187,906
2024-05-08	2.540	2.580	2.540	2.560	2.273	49,301
2024-05-07	2.620	2.620	2.500	2.560	2.273	424,117
2024-05-03	2.660	2.660	2.600	2.620	2.326	96,711
2024-05-02	2.660	2.660	2.640	2.660	2.362	5,600
2024-04-30	2.660	2.660	2.640	2.660	2.362	86,425
2024-04-29	2.680	2.680	2.660	2.660	2.362	21,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-04	0.1040 THB
2025-03-05	0.1480 THB
2024-03-05	0.1680 THB
2023-03-02	0.1633 THB
2022-03-07	0.1580 THB
2021-03-04	0.1400 THB
2020-03-04	0.2350 THB
2019-03-05	0.1700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.