IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.700	2.760	2.700	2.760	2.309	76,900
2023-05-03	2.620	2.700	2.620	2.700	2.259	304,521
2023-05-02	2.740	2.760	2.680	2.700	2.259	119,900
2023-04-28	2.760	2.760	2.720	2.720	2.275	49,201
2023-04-27	2.740	2.760	2.740	2.740	2.292	73,500
2023-04-26	2.760	2.760	2.740	2.760	2.309	29,501
2023-04-25	2.800	2.800	2.740	2.760	2.309	117,200
2023-04-24	2.780	2.820	2.760	2.760	2.309	269,400
2023-04-21	2.800	2.800	2.760	2.780	2.325	21,701
2023-04-20	2.800	2.800	2.780	2.780	2.325	12,901
2023-04-19	2.780	2.800	2.780	2.780	2.325	48,811
2023-04-18	2.800	2.800	2.780	2.800	2.342	53,700
2023-04-17	2.780	2.800	2.780	2.800	2.342	40,434
2023-04-12	2.800	2.800	2.780	2.800	2.342	14,900
2023-04-11	2.780	2.800	2.780	2.800	2.342	34,305
2023-04-10	2.760	2.800	2.760	2.800	2.342	25,600
2023-04-07	2.780	2.800	2.760	2.780	2.325	146,467
2023-04-05	2.820	2.820	2.800	2.800	2.342	54,200
2023-04-04	2.840	2.840	2.820	2.840	2.376	7,501
2023-04-03	2.840	2.840	2.820	2.840	2.376	21,113
2023-03-31	2.820	2.840	2.800	2.840	2.376	9,200
2023-03-30	2.860	2.860	2.820	2.820	2.359	33,100
2023-03-29	2.840	2.860	2.820	2.840	2.376	24,700
2023-03-28	2.880	2.880	2.840	2.840	2.376	63,202
2023-03-27	2.860	2.900	2.860	2.860	2.392	88,600
2023-03-24	2.800	2.940	2.780	2.860	2.392	720,120
2023-03-23	2.720	2.800	2.720	2.800	2.342	485,623
2023-03-22	2.740	2.740	2.720	2.720	2.275	11,972
2023-03-21	2.720	2.720	2.720	2.720	2.275	23,905
2023-03-20	2.720	2.740	2.700	2.700	2.259	39,190
2023-03-17	2.700	2.740	2.700	2.740	2.292	41,819
2023-03-16	2.680	2.720	2.660	2.680	2.242	174,902
2023-03-15	2.660	2.740	2.660	2.720	2.275	97,030
2023-03-14	2.740	2.740	2.620	2.620	2.192	321,777
2023-03-13	2.800	2.800	2.720	2.720	2.275	302,425
2023-03-10	2.800	2.820	2.780	2.800	2.342	128,600
2023-03-09	2.800	2.820	2.800	2.800	2.342	175,600
2023-03-08	2.840	2.840	2.800	2.800	2.342	208,300
2023-03-07	2.840	2.860	2.820	2.840	2.376	78,906
2023-03-03	2.820	2.860	2.820	2.860	2.392	55,635
2023-03-02	2.820	2.880	2.820	2.860	2.392	703,650
2023-03-01	3.020	3.020	3.000	3.020	2.390	695,109
2023-02-28	3.000	3.020	2.980	3.000	2.374	210,766
2023-02-27	3.000	3.040	3.000	3.000	2.374	345,652
2023-02-24	3.020	3.020	2.980	3.020	2.390	159,428
2023-02-23	3.020	3.020	3.000	3.020	2.390	98,740
2023-02-22	3.000	3.020	3.000	3.000	2.374	189,100
2023-02-21	3.000	3.020	2.980	3.020	2.390	200,000
2023-02-20	2.980	3.000	2.980	3.000	2.374	905,700
2023-02-17	2.920	2.940	2.900	2.940	2.326	206,705
2023-02-16	2.900	2.920	2.900	2.920	2.311	228,506
2023-02-15	2.980	2.980	2.900	2.900	2.295	976,908
2023-02-14	2.960	2.980	2.960	2.980	2.358	125,600
2023-02-13	2.980	3.000	2.960	2.980	2.358	136,930
2023-02-10	3.000	3.000	2.980	2.980	2.358	178,323
2023-02-09	2.980	3.000	2.980	3.000	2.374	699,200
2023-02-08	3.000	3.020	2.980	3.000	2.374	324,600
2023-02-07	3.000	3.020	3.000	3.020	2.390	413,000
2023-02-06	3.020	3.020	3.000	3.020	2.390	640,226
2023-02-03	3.020	3.040	3.000	3.020	2.390	731,210

← NewerPage 15 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.