IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.900	2.920	2.880	2.920	2.311	197,300
2022-05-10	2.880	2.920	2.820	2.900	2.295	713,000
2022-05-09	3.000	3.000	2.880	2.880	2.279	822,100
2022-05-06	3.000	3.040	2.980	3.020	2.390	684,000
2022-05-05	3.060	3.100	3.040	3.040	2.405	390,000
2022-05-03	3.120	3.120	3.040	3.080	2.437	441,100
2022-04-29	3.100	3.120	3.080	3.120	2.469	115,900
2022-04-28	3.080	3.100	3.060	3.100	2.453	153,100
2022-04-27	3.120	3.120	3.060	3.080	2.437	264,200
2022-04-26	3.100	3.120	3.060	3.100	2.453	623,000
2022-04-25	3.080	3.120	3.080	3.080	2.437	566,500
2022-04-22	3.120	3.120	3.080	3.120	2.469	706,800
2022-04-21	3.220	3.220	3.080	3.120	2.469	1,126,700
2022-04-20	3.180	3.240	3.180	3.180	2.516	659,900
2022-04-19	3.240	3.260	3.180	3.180	2.516	2,280,200
2022-04-18	3.120	3.320	3.120	3.240	2.564	19,166,699
2022-04-12	3.040	3.280	3.040	3.160	2.500	8,184,300
2022-04-11	3.140	3.140	3.060	3.060	2.421	373,600
2022-04-08	3.060	3.160	3.060	3.140	2.485	1,176,100
2022-04-07	3.080	3.100	3.040	3.060	2.421	596,300
2022-04-05	3.140	3.160	3.080	3.080	2.437	489,800
2022-04-04	3.160	3.180	3.120	3.140	2.485	208,500
2022-04-01	3.120	3.180	3.120	3.140	2.485	442,600
2022-03-31	3.160	3.160	3.100	3.120	2.469	575,000
2022-03-30	3.180	3.180	3.100	3.160	2.500	1,005,100
2022-03-29	3.280	3.280	3.120	3.140	2.485	3,340,900
2022-03-28	3.120	3.300	3.100	3.300	2.611	6,477,600
2022-03-25	3.100	3.120	3.020	3.120	2.469	1,786,300
2022-03-24	3.100	3.140	3.060	3.060	2.421	2,854,828
2022-03-23	3.020	3.080	3.020	3.040	2.405	370,500
2022-03-22	3.060	3.060	3.000	3.040	2.405	208,800
2022-03-21	3.020	3.060	3.020	3.060	2.421	125,000
2022-03-18	3.040	3.060	3.020	3.060	2.421	276,300
2022-03-17	3.020	3.060	3.000	3.060	2.421	176,500
2022-03-16	3.000	3.020	3.000	3.020	2.390	360,400
2022-03-15	3.040	3.040	2.980	3.000	2.374	501,900
2022-03-14	3.040	3.040	3.000	3.040	2.405	518,800
2022-03-11	3.060	3.080	3.020	3.080	2.437	389,300
2022-03-10	3.060	3.140	3.020	3.060	2.421	788,300
2022-03-09	2.960	3.080	2.960	3.080	2.437	1,573,200
2022-03-08	3.000	3.040	2.860	2.980	2.358	2,944,500
2022-03-07	3.100	3.120	3.000	3.040	2.405	2,233,600
2022-03-04	3.360	3.360	3.300	3.300	2.486	1,297,000
2022-03-03	3.380	3.400	3.340	3.360	2.531	698,400
2022-03-02	3.380	3.400	3.380	3.380	2.546	88,800
2022-03-01	3.340	3.400	3.340	3.400	2.562	261,900
2022-02-28	3.300	3.380	3.300	3.340	2.516	447,900
2022-02-25	3.300	3.380	3.300	3.380	2.546	840,400
2022-02-24	3.500	3.520	3.280	3.300	2.486	3,108,500
2022-02-23	3.440	3.540	3.440	3.520	2.652	1,680,600
2022-02-22	3.380	3.400	3.340	3.380	2.546	477,900
2022-02-21	3.380	3.440	3.360	3.380	2.546	363,700
2022-02-18	3.380	3.420	3.380	3.400	2.562	383,600
2022-02-17	3.460	3.460	3.380	3.400	2.562	297,200
2022-02-15	3.360	3.440	3.360	3.420	2.577	247,100
2022-02-14	3.460	3.480	3.360	3.360	2.531	1,161,200
2022-02-11	3.300	3.580	3.300	3.440	2.592	5,532,700
2022-02-10	3.380	3.420	3.380	3.380	2.546	255,400
2022-02-09	3.460	3.460	3.360	3.380	2.546	866,400
2022-02-08	3.420	3.460	3.420	3.460	2.607	392,900

← NewerPage 19 of 21 · 1,213 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.