IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.680	2.680	2.640	2.680	2.380	2,600
2024-04-25	2.620	2.680	2.600	2.680	2.380	158,898
2024-04-24	2.620	2.620	2.580	2.620	2.326	30,005
2024-04-23	2.560	2.640	2.560	2.600	2.309	55,500
2024-04-22	2.520	2.580	2.520	2.580	2.291	353,601
2024-04-19	2.640	2.660	2.580	2.580	2.291	197,705
2024-04-18	2.680	2.680	2.640	2.680	2.380	131,351
2024-04-17	2.680	2.680	2.660	2.660	2.362	73,632
2024-04-11	2.700	2.700	2.660	2.660	2.362	108,002
2024-04-10	2.680	2.700	2.660	2.700	2.397	76,806
2024-04-09	2.660	2.680	2.660	2.680	2.380	28,530
2024-04-05	2.680	2.680	2.660	2.680	2.380	9,200
2024-04-04	2.680	2.680	2.680	2.680	2.380	26,100
2024-04-03	2.660	2.700	2.660	2.680	2.380	19,405
2024-04-02	2.680	2.700	2.680	2.680	2.380	90,351
2024-04-01	2.660	2.700	2.660	2.700	2.397	184,009
2024-03-29	2.680	2.680	2.660	2.660	2.362	33,552
2024-03-28	2.680	2.700	2.660	2.680	2.380	212,524
2024-03-27	2.680	2.700	2.680	2.680	2.380	60,103
2024-03-26	2.640	2.680	2.640	2.680	2.380	56,200
2024-03-25	2.720	2.720	2.640	2.660	2.362	420,154
2024-03-22	2.700	2.720	2.700	2.720	2.415	5,702
2024-03-21	2.720	2.740	2.700	2.720	2.415	304,409
2024-03-20	2.720	2.720	2.700	2.720	2.415	5,700
2024-03-19	2.720	2.720	2.720	2.720	2.415	30,017
2024-03-18	2.700	2.720	2.700	2.720	2.415	42,200
2024-03-15	2.700	2.720	2.700	2.720	2.415	54,156
2024-03-14	2.700	2.720	2.680	2.700	2.397	47,603
2024-03-13	2.700	2.720	2.700	2.700	2.397	36,004
2024-03-12	2.720	2.720	2.700	2.720	2.415	26,712
2024-03-11	2.700	2.720	2.700	2.720	2.415	23,006
2024-03-08	2.720	2.740	2.700	2.720	2.415	83,322
2024-03-07	2.740	2.760	2.700	2.740	2.433	77,770
2024-03-06	2.740	2.800	2.720	2.760	2.451	301,400
2024-03-05	2.680	2.740	2.640	2.720	2.415	664,627
2024-03-04	2.880	2.940	2.880	2.900	2.426	906,565
2024-03-01	2.860	2.880	2.840	2.880	2.409	559,307
2024-02-29	2.860	2.880	2.840	2.860	2.392	257,933
2024-02-28	2.880	2.880	2.860	2.880	2.409	237,463
2024-02-27	2.900	2.900	2.860	2.880	2.409	274,920
2024-02-23	2.840	2.900	2.840	2.860	2.392	66,839
2024-02-22	2.820	2.860	2.820	2.860	2.392	180,331
2024-02-21	2.760	2.800	2.760	2.780	2.325	192,001
2024-02-20	2.760	2.760	2.740	2.760	2.309	30,002
2024-02-19	2.740	2.760	2.720	2.760	2.309	18,000
2024-02-16	2.740	2.760	2.720	2.740	2.292	33,750
2024-02-15	2.740	2.760	2.720	2.760	2.309	30,200
2024-02-14	2.760	2.760	2.740	2.740	2.292	43,302
2024-02-13	2.760	2.760	2.760	2.760	2.309	14,604
2024-02-12	2.780	2.780	2.760	2.780	2.325	15,706
2024-02-09	2.740	2.760	2.740	2.760	2.309	22,239
2024-02-08	2.760	2.780	2.740	2.760	2.309	14,512
2024-02-07	2.760	2.780	2.760	2.760	2.309	78,434
2024-02-06	2.760	2.780	2.740	2.780	2.325	95,560
2024-02-05	2.760	2.760	2.720	2.760	2.309	5,329
2024-02-02	2.720	2.740	2.720	2.740	2.292	167,300
2024-02-01	2.700	2.720	2.700	2.720	2.275	113,400
2024-01-31	2.700	2.720	2.700	2.700	2.259	37,700
2024-01-30	2.720	2.720	2.700	2.700	2.259	50,811
2024-01-29	2.720	2.720	2.700	2.720	2.275	15,601

← NewerPage 11 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.