IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.000	3.120	2.980	3.000	2.374	813,969
2022-08-08	3.000	3.000	2.980	3.000	2.374	123,400
2022-08-05	3.000	3.000	3.000	3.000	2.374	32,400
2022-08-04	3.020	3.020	2.980	3.000	2.374	117,000
2022-08-03	3.000	3.000	2.980	3.000	2.374	55,100
2022-08-02	3.020	3.020	2.980	2.980	2.358	58,800
2022-08-01	3.000	3.000	2.980	3.000	2.374	57,622
2022-07-27	2.980	3.020	2.980	2.980	2.358	90,902
2022-07-26	2.980	2.980	2.960	2.960	2.342	15,001
2022-07-25	2.940	2.980	2.940	2.980	2.358	101,303
2022-07-22	2.940	2.960	2.940	2.940	2.326	19,216
2022-07-21	2.920	2.940	2.920	2.920	2.311	44,200
2022-07-20	2.940	2.960	2.920	2.920	2.311	23,117
2022-07-19	2.940	2.960	2.920	2.920	2.311	87,011
2022-07-18	2.920	2.960	2.920	2.960	2.342	3,736
2022-07-15	2.920	2.960	2.920	2.940	2.326	95,103
2022-07-14	2.960	2.980	2.940	2.940	2.326	105,700
2022-07-12	3.000	3.020	2.920	2.940	2.326	286,312
2022-07-11	2.980	3.300	2.960	3.040	2.405	1,015,820
2022-07-08	2.920	3.000	2.920	3.000	2.374	58,300
2022-07-07	2.840	2.960	2.840	2.940	2.326	55,700
2022-07-06	2.880	2.900	2.840	2.860	2.263	156,514
2022-07-05	2.920	2.920	2.860	2.880	2.279	378,410
2022-07-04	2.960	2.960	2.900	2.900	2.295	110,102
2022-07-01	2.960	2.980	2.960	2.960	2.342	46,615
2022-06-30	3.000	3.000	2.960	2.960	2.342	61,400
2022-06-29	3.000	3.000	2.980	2.980	2.358	39,005
2022-06-28	2.980	3.000	2.980	2.980	2.358	23,203
2022-06-27	2.980	3.000	2.960	2.980	2.358	30,900
2022-06-24	2.980	3.000	2.900	2.960	2.342	185,300
2022-06-23	2.980	3.000	2.960	2.980	2.358	19,000
2022-06-22	3.000	3.040	2.960	3.000	2.374	156,600
2022-06-21	2.980	3.040	2.940	3.000	2.374	60,000
2022-06-20	2.920	3.000	2.920	2.960	2.342	110,100
2022-06-17	2.960	3.000	2.920	2.940	2.326	94,700
2022-06-16	3.020	3.020	2.960	2.960	2.342	134,526
2022-06-15	3.000	3.020	2.980	3.020	2.390	74,501
2022-06-14	2.960	3.020	2.960	2.980	2.358	203,800
2022-06-13	3.040	3.060	2.960	2.980	2.358	805,071
2022-06-10	3.080	3.200	3.060	3.080	2.437	697,837
2022-06-09	3.100	3.100	3.060	3.100	2.453	97,218
2022-06-08	3.080	3.080	3.040	3.060	2.421	209,119
2022-06-07	3.080	3.100	3.060	3.080	2.437	50,228
2022-06-06	3.100	3.120	3.060	3.080	2.437	195,209
2022-06-02	3.120	3.140	3.100	3.100	2.453	230,101
2022-06-01	3.120	3.120	3.080	3.100	2.453	434,651
2022-05-31	3.120	3.120	3.080	3.100	2.453	210,201
2022-05-30	3.080	3.120	3.080	3.100	2.453	354,802
2022-05-27	3.100	3.120	3.080	3.100	2.453	136,730
2022-05-26	3.060	3.100	3.060	3.100	2.453	44,303
2022-05-25	3.080	3.100	3.060	3.080	2.437	238,306
2022-05-24	3.100	3.120	3.060	3.060	2.421	396,606
2022-05-23	3.060	3.300	3.040	3.080	2.437	2,155,074
2022-05-20	3.040	3.060	3.040	3.040	2.405	91,200
2022-05-19	3.000	3.080	3.000	3.040	2.405	271,200
2022-05-18	3.020	3.020	2.980	3.020	2.390	208,900
2022-05-17	2.980	3.020	2.980	3.000	2.374	300,300
2022-05-13	2.940	3.000	2.940	2.960	2.342	465,000
2022-05-12	2.940	2.980	2.880	2.920	2.311	464,300
2022-05-11	2.900	2.920	2.880	2.920	2.311	197,300

← NewerPage 18 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.