IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.020	3.020	3.000	3.020	2.390	450,500
2023-02-01	3.040	3.080	3.000	3.000	2.374	1,250,203
2023-01-31	3.020	3.040	3.000	3.020	2.390	432,450
2023-01-30	3.040	3.100	3.000	3.020	2.390	928,471
2023-01-27	3.040	3.080	3.040	3.060	2.421	419,200
2023-01-26	3.040	3.060	3.020	3.040	2.405	242,188
2023-01-25	3.040	3.080	3.020	3.040	2.405	606,498
2023-01-24	3.040	3.060	3.040	3.060	2.421	121,804
2023-01-23	3.040	3.040	3.000	3.040	2.405	67,502
2023-01-20	3.040	3.060	3.020	3.040	2.405	96,716
2023-01-19	3.000	3.040	3.000	3.040	2.405	234,000
2023-01-18	3.020	3.040	3.000	3.040	2.405	241,400
2023-01-17	3.020	3.020	3.000	3.020	2.390	195,104
2023-01-16	3.040	3.040	3.000	3.000	2.374	174,200
2023-01-13	3.020	3.040	3.000	3.020	2.390	399,545
2023-01-12	3.020	3.020	2.980	3.020	2.390	242,200
2023-01-11	3.040	3.040	3.000	3.000	2.374	261,120
2023-01-10	3.060	3.060	3.020	3.040	2.405	148,201
2023-01-09	2.980	3.160	2.980	3.040	2.405	2,119,269
2023-01-06	3.020	3.020	2.960	3.000	2.374	400,500
2023-01-05	2.980	3.000	2.960	3.000	2.374	289,200
2023-01-04	2.960	2.980	2.960	2.980	2.358	309,945
2023-01-03	2.960	3.020	2.960	2.980	2.358	608,061
2022-12-30	2.980	3.020	2.960	2.980	2.358	532,931
2022-12-29	3.000	3.000	2.920	3.000	2.374	964,895
2022-12-28	3.000	3.000	2.980	2.980	2.358	600,100
2022-12-27	3.000	3.040	3.000	3.000	2.374	161,446
2022-12-26	3.000	3.000	2.980	3.000	2.374	350,651
2022-12-23	2.980	3.000	2.980	3.000	2.374	374,777
2022-12-22	3.000	3.020	2.980	2.980	2.358	433,268
2022-12-21	3.000	3.000	2.980	3.000	2.374	223,910
2022-12-20	3.020	3.020	2.980	3.000	2.374	721,805
2022-12-19	2.980	3.000	2.960	3.000	2.374	415,801
2022-12-16	2.940	2.980	2.940	2.980	2.358	354,200
2022-12-15	2.960	2.960	2.940	2.940	2.326	769,035
2022-12-14	2.940	2.960	2.920	2.960	2.342	356,201
2022-12-13	2.920	2.960	2.880	2.920	2.311	566,505
2022-12-09	2.880	2.920	2.860	2.920	2.311	531,103
2022-12-08	2.900	2.900	2.860	2.860	2.263	45,300
2022-12-07	2.900	2.920	2.860	2.880	2.279	349,802
2022-12-06	2.860	2.900	2.860	2.900	2.295	128,314
2022-12-02	2.860	2.980	2.840	2.860	2.263	1,330,900
2022-12-01	2.860	2.880	2.840	2.840	2.247	517,400
2022-11-30	2.840	2.860	2.820	2.840	2.247	412,463
2022-11-29	2.840	2.860	2.840	2.860	2.263	170,200
2022-11-28	2.820	2.880	2.820	2.860	2.263	105,300
2022-11-25	2.840	2.860	2.820	2.840	2.247	175,300
2022-11-24	2.840	2.860	2.820	2.840	2.247	125,600
2022-11-23	2.840	2.860	2.840	2.840	2.247	246,900
2022-11-22	2.860	2.880	2.840	2.860	2.263	80,100
2022-11-21	2.840	2.860	2.840	2.860	2.263	42,500
2022-11-18	2.840	2.860	2.820	2.840	2.247	213,200
2022-11-17	2.880	2.880	2.840	2.860	2.263	109,900
2022-11-16	2.860	2.900	2.840	2.860	2.263	228,500
2022-11-15	2.880	2.880	2.840	2.860	2.263	178,700
2022-11-14	2.860	2.880	2.840	2.860	2.263	493,900
2022-11-11	2.880	2.920	2.860	2.880	2.279	420,110
2022-11-10	2.920	2.920	2.820	2.860	2.263	657,330
2022-11-09	2.920	2.940	2.880	2.920	2.311	115,101
2022-11-08	2.920	2.940	2.900	2.940	2.326	38,410

← NewerPage 16 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.