IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.720	2.720	2.700	2.720	2.275	29,200
2024-01-25	2.720	2.720	2.680	2.720	2.275	98,007
2024-01-24	2.720	2.720	2.700	2.720	2.275	90,101
2024-01-23	2.720	2.740	2.700	2.720	2.275	193,502
2024-01-22	2.720	2.720	2.700	2.720	2.275	82,518
2024-01-19	2.720	2.740	2.700	2.720	2.275	90,200
2024-01-18	2.720	2.720	2.700	2.720	2.275	2,701
2024-01-17	2.720	2.720	2.700	2.720	2.275	146,400
2024-01-16	2.720	2.740	2.700	2.720	2.275	170,200
2024-01-15	2.740	2.760	2.720	2.740	2.292	104,206
2024-01-12	2.740	2.740	2.720	2.740	2.292	17,200
2024-01-11	2.720	2.740	2.720	2.740	2.292	37,200
2024-01-10	2.740	2.760	2.720	2.760	2.309	2,533
2024-01-09	2.740	2.760	2.740	2.740	2.292	72,062
2024-01-08	2.720	2.740	2.720	2.740	2.292	44,417
2024-01-05	2.720	2.720	2.700	2.720	2.275	124,914
2024-01-04	2.720	2.720	2.700	2.720	2.275	775,501
2024-01-03	2.720	2.720	2.700	2.720	2.275	594,506
2024-01-02	2.700	2.720	2.680	2.720	2.275	125,560
2023-12-28	2.700	2.700	2.680	2.700	2.259	23,700
2023-12-27	2.700	2.700	2.680	2.700	2.259	52,908
2023-12-26	2.700	2.720	2.700	2.700	2.259	109,402
2023-12-25	2.720	2.720	2.700	2.720	2.275	115,006
2023-12-22	2.700	2.720	2.680	2.720	2.275	26,200
2023-12-21	2.700	2.720	2.700	2.700	2.259	20,952
2023-12-20	2.700	2.720	2.700	2.700	2.259	66,500
2023-12-19	2.720	2.720	2.680	2.680	2.242	37,101
2023-12-18	2.700	2.720	2.600	2.720	2.275	77,011
2023-12-15	2.700	2.720	2.680	2.680	2.242	119,707
2023-12-14	2.700	2.700	2.700	2.700	2.259	18,300
2023-12-13	2.700	2.720	2.680	2.680	2.242	158,700
2023-12-12	2.700	2.720	2.680	2.700	2.259	67,200
2023-12-08	2.720	2.720	2.700	2.720	2.275	342,802
2023-12-07	2.740	2.740	2.700	2.740	2.292	38,452
2023-12-06	2.760	2.760	2.700	2.740	2.292	320,704
2023-12-04	2.760	2.760	2.760	2.760	2.309	104
2023-12-01	2.740	2.740	2.700	2.740	2.292	55,800
2023-11-30	2.760	2.760	2.700	2.720	2.275	340,412
2023-11-29	2.760	2.760	2.760	2.760	2.309	2,707
2023-11-28	2.740	2.760	2.740	2.760	2.309	14,300
2023-11-27	2.760	2.760	2.760	2.760	2.309	5,101
2023-11-24	2.780	2.780	2.740	2.760	2.309	14,402
2023-11-23	2.780	2.780	2.740	2.760	2.309	34,601
2023-11-22	2.760	2.780	2.740	2.760	2.309	208,402
2023-11-21	2.720	2.760	2.720	2.760	2.309	68,901
2023-11-20	2.740	2.740	2.720	2.740	2.292	5,921
2023-11-17	2.720	2.740	2.720	2.740	2.292	18,607
2023-11-16	2.720	2.740	2.720	2.740	2.292	58,701
2023-11-15	2.740	2.740	2.720	2.740	2.292	97,700
2023-11-14	2.700	2.740	2.700	2.740	2.292	7,101
2023-11-13	2.720	2.720	2.700	2.720	2.275	9,416
2023-11-10	2.700	2.740	2.700	2.720	2.275	26,600
2023-11-09	2.700	2.720	2.680	2.700	2.259	43,701
2023-11-08	2.700	2.740	2.700	2.720	2.275	24,100
2023-11-07	2.700	2.720	2.700	2.700	2.259	2,601
2023-11-06	2.720	2.720	2.700	2.700	2.259	86,921
2023-11-03	2.720	2.720	2.720	2.720	2.275	31,638
2023-11-02	2.700	2.720	2.700	2.720	2.275	9,004
2023-11-01	2.680	2.700	2.660	2.680	2.242	23,323
2023-10-31	2.720	2.720	2.660	2.660	2.225	109,400

← NewerPage 12 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.