IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.720	2.720	2.660	2.660	2.225	109,400
2023-10-30	2.720	2.720	2.660	2.700	2.259	172,402
2023-10-27	2.720	2.720	2.640	2.720	2.275	86,209
2023-10-26	2.740	2.740	2.720	2.740	2.292	36,301
2023-10-25	2.720	2.740	2.720	2.740	2.292	82,200
2023-10-24	2.700	2.740	2.700	2.740	2.292	107,300
2023-10-20	2.720	2.740	2.720	2.740	2.292	35,700
2023-10-19	2.740	2.740	2.720	2.740	2.292	19,500
2023-10-18	2.760	2.760	2.720	2.720	2.275	137,100
2023-10-17	2.760	2.780	2.740	2.760	2.309	38,700
2023-10-16	2.760	2.780	2.720	2.760	2.309	177,200
2023-10-12	2.780	2.800	2.760	2.800	2.342	40,500
2023-10-11	2.780	2.800	2.760	2.780	2.325	441,000
2023-10-10	2.760	2.780	2.760	2.780	2.325	23,401
2023-10-09	2.780	2.800	2.760	2.780	2.325	56,501
2023-10-06	2.780	2.820	2.780	2.800	2.342	72,300
2023-10-05	2.780	2.820	2.780	2.820	2.359	9,222
2023-10-04	2.760	2.840	2.760	2.800	2.342	256,500
2023-10-03	2.800	2.820	2.760	2.760	2.309	197,500
2023-10-02	2.800	2.820	2.800	2.820	2.359	136,501
2023-09-29	2.820	2.840	2.780	2.840	2.376	224,400
2023-09-28	2.840	2.860	2.820	2.840	2.376	180,700
2023-09-27	2.860	2.860	2.840	2.860	2.392	79,700
2023-09-26	2.860	2.880	2.840	2.840	2.376	200,000
2023-09-25	2.880	2.880	2.860	2.860	2.392	108,700
2023-09-22	2.860	2.880	2.860	2.880	2.409	29,601
2023-09-21	2.860	2.880	2.860	2.860	2.392	39,600
2023-09-20	2.880	2.900	2.860	2.880	2.409	45,006
2023-09-19	2.920	2.920	2.880	2.880	2.409	55,705
2023-09-18	2.960	2.960	2.900	2.920	2.443	105,200
2023-09-15	2.900	2.940	2.880	2.920	2.443	217,305
2023-09-14	2.860	2.900	2.860	2.900	2.426	266,700
2023-09-13	2.860	2.880	2.840	2.860	2.392	19,500
2023-09-12	2.880	2.880	2.860	2.860	2.392	161,510
2023-09-11	2.880	2.880	2.860	2.880	2.409	16,702
2023-09-08	2.880	2.880	2.860	2.880	2.409	26,500
2023-09-07	2.860	2.880	2.860	2.880	2.409	22,600
2023-09-06	2.860	2.880	2.860	2.880	2.409	299,900
2023-09-05	2.880	2.880	2.840	2.840	2.376	265,500
2023-09-04	2.840	2.880	2.840	2.880	2.409	298,505
2023-09-01	2.880	2.880	2.840	2.840	2.376	254,400
2023-08-31	2.900	2.900	2.860	2.880	2.409	338,305
2023-08-30	2.860	2.900	2.860	2.900	2.426	314,418
2023-08-29	2.900	2.900	2.860	2.860	2.392	433,941
2023-08-28	2.920	2.940	2.860	2.860	2.392	433,214
2023-08-25	2.920	2.960	2.880	2.900	2.426	3,038,600
2023-08-24	2.800	2.980	2.800	2.900	2.426	5,001,781
2023-08-23	2.820	2.820	2.780	2.780	2.325	258,341
2023-08-22	2.800	2.820	2.800	2.820	2.359	173,400
2023-08-21	2.780	2.800	2.780	2.800	2.342	2,600
2023-08-18	2.800	2.800	2.780	2.800	2.342	10,706
2023-08-17	2.800	2.800	2.780	2.800	2.342	20,801
2023-08-16	2.780	2.800	2.780	2.800	2.342	53,200
2023-08-15	2.800	2.800	2.780	2.780	2.325	79,642
2023-08-11	2.800	2.800	2.780	2.800	2.342	72,405
2023-08-10	2.760	2.800	2.760	2.800	2.342	5,800
2023-08-09	2.760	2.800	2.760	2.800	2.342	35,710
2023-08-08	2.720	2.760	2.700	2.740	2.292	57,053
2023-08-07	2.780	2.780	2.760	2.760	2.309	30,800
2023-08-04	2.760	2.800	2.760	2.760	2.309	32,600

← NewerPage 13 of 21 · 1,217 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.