IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.780	2.780	2.780	2.780	2.325	57,400
2023-08-02	2.780	2.780	2.780	2.780	2.325	22,500
2023-07-31	2.780	2.800	2.780	2.780	2.325	53,403
2023-07-27	2.760	2.800	2.760	2.780	2.325	24,300
2023-07-26	2.780	2.780	2.760	2.780	2.325	30,641
2023-07-25	2.800	2.800	2.780	2.780	2.325	88,695
2023-07-24	2.780	2.780	2.780	2.780	2.325	60,414
2023-07-21	2.800	2.800	2.780	2.800	2.342	76,200
2023-07-20	2.780	2.780	2.780	2.780	2.325	20,282
2023-07-19	2.780	2.800	2.780	2.800	2.342	10,103
2023-07-18	2.780	2.800	2.760	2.780	2.325	4,600
2023-07-17	2.740	2.780	2.740	2.780	2.325	44,600
2023-07-14	2.780	2.780	2.760	2.760	2.309	6,406
2023-07-13	2.780	2.780	2.760	2.760	2.309	19,800
2023-07-12	2.780	2.780	2.740	2.760	2.309	36,000
2023-07-11	2.780	2.780	2.760	2.760	2.309	13,350
2023-07-10	2.780	2.780	2.760	2.760	2.309	19,500
2023-07-07	2.780	2.780	2.760	2.780	2.325	7,400
2023-07-06	2.760	2.760	2.740	2.760	2.309	10,342
2023-07-05	2.800	2.800	2.700	2.780	2.325	276,200
2023-07-04	2.800	2.800	2.780	2.800	2.342	32,400
2023-07-03	2.760	2.800	2.760	2.780	2.325	36,000
2023-06-30	2.800	2.800	2.780	2.800	2.342	10,800
2023-06-29	2.760	2.800	2.760	2.780	2.325	33,400
2023-06-28	2.780	2.780	2.760	2.780	2.325	46,200
2023-06-27	2.800	2.800	2.760	2.760	2.309	9,000
2023-06-26	2.760	2.800	2.760	2.760	2.309	109,300
2023-06-23	2.760	2.780	2.740	2.780	2.325	8,300
2023-06-22	2.780	2.800	2.760	2.780	2.325	237,600
2023-06-21	2.840	2.840	2.780	2.800	2.342	63,250
2023-06-20	2.820	2.840	2.820	2.820	2.359	32,602
2023-06-19	2.840	2.840	2.800	2.820	2.359	31,502
2023-06-16	2.840	2.840	2.840	2.840	2.376	24,000
2023-06-15	2.840	2.840	2.820	2.840	2.376	7,701
2023-06-14	2.860	2.860	2.840	2.860	2.392	31,375
2023-06-13	2.840	2.860	2.840	2.840	2.376	43,400
2023-06-12	2.800	2.840	2.800	2.840	2.376	71,705
2023-06-09	2.840	2.840	2.820	2.820	2.359	14,500
2023-06-08	2.820	2.820	2.800	2.800	2.342	138,500
2023-06-07	2.820	2.820	2.800	2.820	2.359	211,802
2023-06-06	2.840	2.840	2.800	2.820	2.359	75,000
2023-06-02	2.900	2.900	2.800	2.840	2.376	325,601
2023-06-01	2.920	2.920	2.880	2.900	2.426	54,004
2023-05-31	2.920	2.920	2.880	2.900	2.426	3,301
2023-05-30	2.940	2.940	2.880	2.880	2.409	94,568
2023-05-29	2.900	2.940	2.900	2.940	2.459	50,523
2023-05-26	2.920	2.920	2.900	2.900	2.426	72,100
2023-05-25	2.880	2.920	2.880	2.920	2.443	284,201
2023-05-24	2.840	2.880	2.840	2.880	2.409	276,500
2023-05-23	2.840	2.840	2.820	2.820	2.359	27,900
2023-05-22	2.820	2.840	2.800	2.840	2.376	50,701
2023-05-19	2.880	2.880	2.800	2.820	2.359	97,386
2023-05-18	2.800	2.880	2.780	2.880	2.409	619,234
2023-05-17	2.780	2.860	2.780	2.800	2.342	921,401
2023-05-16	2.780	2.780	2.760	2.780	2.325	14,037
2023-05-15	2.780	2.780	2.760	2.760	2.309	38,201
2023-05-12	2.780	2.780	2.760	2.780	2.325	61,624
2023-05-11	2.780	2.780	2.740	2.760	2.309	43,901
2023-05-10	2.760	2.780	2.740	2.760	2.309	72,309
2023-05-09	2.740	2.760	2.740	2.760	2.309	31,905

← NewerPage 14 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.