IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.920	2.940	2.900	2.920	2.311	171,500
2022-11-04	2.940	2.960	2.920	2.920	2.311	60,300
2022-11-03	2.960	2.960	2.920	2.940	2.326	212,604
2022-11-02	2.980	2.980	2.940	2.960	2.342	151,600
2022-11-01	2.980	2.980	2.940	2.960	2.342	72,359
2022-10-31	2.960	2.980	2.940	2.960	2.342	22,249
2022-10-28	2.960	2.960	2.920	2.940	2.326	222,700
2022-10-27	2.940	2.960	2.940	2.960	2.342	54,510
2022-10-26	2.960	2.960	2.900	2.940	2.326	103,100
2022-10-25	2.900	2.920	2.860	2.920	2.311	85,620
2022-10-21	2.860	2.900	2.860	2.900	2.295	42,631
2022-10-20	2.840	2.880	2.840	2.860	2.263	87,000
2022-10-19	2.860	2.880	2.840	2.880	2.279	111,100
2022-10-18	2.840	2.860	2.840	2.860	2.263	70,401
2022-10-17	2.860	2.860	2.820	2.840	2.247	51,400
2022-10-12	2.860	2.860	2.840	2.860	2.263	11,200
2022-10-11	2.840	2.860	2.840	2.860	2.263	141,300
2022-10-10	2.840	2.860	2.840	2.840	2.247	57,615
2022-10-07	2.880	2.880	2.840	2.860	2.263	95,600
2022-10-06	2.840	2.940	2.840	2.880	2.279	234,663
2022-10-05	2.800	2.860	2.800	2.860	2.263	377,073
2022-10-04	2.840	2.920	2.820	2.880	2.279	136,452
2022-10-03	2.840	2.880	2.820	2.840	2.247	50,900
2022-09-30	2.780	2.860	2.780	2.840	2.247	144,504
2022-09-29	2.880	2.900	2.820	2.820	2.231	258,730
2022-09-28	2.900	2.900	2.860	2.880	2.279	394,055
2022-09-27	2.900	2.920	2.880	2.920	2.311	117,202
2022-09-26	2.940	2.940	2.900	2.920	2.311	434,800
2022-09-23	2.960	2.960	2.940	2.960	2.342	81,002
2022-09-22	2.960	2.960	2.920	2.940	2.326	482,500
2022-09-21	2.980	2.980	2.960	2.980	2.358	97,532
2022-09-20	2.960	3.000	2.960	2.980	2.358	167,350
2022-09-19	2.960	2.980	2.960	2.980	2.358	179,301
2022-09-16	2.980	2.980	2.940	2.960	2.342	78,200
2022-09-15	2.980	2.980	2.960	2.980	2.358	194,800
2022-09-14	3.000	3.000	2.980	3.000	2.374	154,301
2022-09-13	2.980	3.020	2.980	2.980	2.358	146,749
2022-09-12	2.960	2.980	2.960	2.980	2.358	124,922
2022-09-09	2.980	2.980	2.960	2.980	2.358	275,810
2022-09-08	2.980	2.980	2.960	2.980	2.358	57,300
2022-09-07	2.960	2.980	2.940	2.960	2.342	148,700
2022-09-06	2.960	2.980	2.960	2.960	2.342	29,130
2022-09-05	2.980	2.980	2.960	2.980	2.358	12,100
2022-09-02	2.980	2.980	2.940	2.980	2.358	137,572
2022-09-01	3.000	3.000	2.980	2.980	2.358	88,503
2022-08-31	3.000	3.000	2.960	2.980	2.358	140,011
2022-08-30	3.000	3.020	2.980	3.000	2.374	229,300
2022-08-29	3.000	3.000	2.960	2.980	2.358	68,110
2022-08-26	2.980	3.000	2.980	2.980	2.358	63,663
2022-08-25	3.000	3.000	2.980	3.000	2.374	65,940
2022-08-24	2.980	3.000	2.980	3.000	2.374	95,600
2022-08-23	2.960	3.000	2.960	3.000	2.374	12,450
2022-08-22	3.000	3.000	2.920	3.000	2.374	126,310
2022-08-19	3.020	3.020	2.980	2.980	2.358	174,100
2022-08-18	3.020	3.020	3.000	3.020	2.390	86,991
2022-08-17	2.980	3.020	2.980	3.020	2.390	191,520
2022-08-16	3.000	3.000	2.980	2.980	2.358	167,605
2022-08-15	3.020	3.020	2.980	3.000	2.374	137,512
2022-08-11	3.000	3.020	2.980	3.000	2.374	37,433
2022-08-10	3.020	3.020	2.980	2.980	2.358	180,302

← NewerPage 17 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.