IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.920	1.980	1.920	1.980	1.980	96,501
2026-07-17	1.930	1.930	1.920	1.930	1.930	6,610
2026-07-16	1.920	1.930	1.920	1.930	1.930	67,102
2026-07-15	1.900	1.920	1.900	1.920	1.920	62,004
2026-07-14	1.910	1.920	1.900	1.900	1.900	16,800
2026-07-13	1.940	1.940	1.910	1.920	1.920	5,900
2026-07-10	1.870	1.930	1.850	1.920	1.920	268,400
2026-07-09	1.860	1.870	1.850	1.870	1.870	2,400
2026-07-08	1.870	1.880	1.850	1.870	1.870	51,334
2026-07-07	1.860	1.860	1.840	1.860	1.860	90,100
2026-07-06	1.840	1.860	1.840	1.860	1.860	72,903
2026-07-03	1.830	1.840	1.830	1.840	1.840	77,500
2026-07-02	1.840	1.840	1.830	1.840	1.840	13,400
2026-07-01	1.830	1.840	1.820	1.830	1.830	15,600
2026-06-30	1.830	1.840	1.830	1.830	1.830	30,200
2026-06-29	1.840	1.840	1.820	1.830	1.830	63,100
2026-06-26	1.840	1.850	1.790	1.850	1.850	204,700
2026-06-25	1.840	1.850	1.830	1.850	1.850	17,500
2026-06-24	1.830	1.840	1.830	1.840	1.840	13,300
2026-06-23	1.840	1.840	1.830	1.830	1.830	95,100
2026-06-22	1.830	1.840	1.830	1.840	1.840	21,100
2026-06-19	1.840	1.840	1.820	1.840	1.840	15,501
2026-06-18	1.830	1.840	1.830	1.840	1.840	12,200
2026-06-17	1.830	1.830	1.830	1.830	1.830	7,200
2026-06-16	1.820	1.820	1.800	1.820	1.820	20,901
2026-06-15	1.830	1.830	1.800	1.820	1.820	78,301
2026-06-12	1.810	1.830	1.810	1.830	1.830	4,600
2026-06-11	1.810	1.820	1.810	1.820	1.820	66,200
2026-06-10	1.820	1.830	1.810	1.820	1.820	45,829
2026-06-09	1.830	1.840	1.820	1.820	1.820	32,100
2026-06-08	1.830	1.830	1.820	1.830	1.830	50,658
2026-06-05	1.840	1.840	1.830	1.840	1.840	115,400
2026-06-04	1.830	1.850	1.830	1.850	1.850	116,298
2026-06-02	1.820	1.840	1.810	1.840	1.840	33,100
2026-05-29	1.790	1.850	1.790	1.830	1.830	201,700
2026-05-28	1.820	1.820	1.780	1.790	1.790	159,200
2026-05-27	1.820	1.820	1.810	1.820	1.820	13,700
2026-05-26	1.820	1.830	1.820	1.830	1.830	61,800
2026-05-25	1.810	1.820	1.810	1.820	1.820	84,100
2026-05-22	1.810	1.820	1.810	1.820	1.820	7,500
2026-05-21	1.820	1.820	1.810	1.820	1.820	5,100
2026-05-20	1.810	1.820	1.810	1.810	1.810	3,410
2026-05-19	1.820	1.820	1.810	1.820	1.820	19,000
2026-05-18	1.810	1.820	1.810	1.810	1.810	35,240
2026-05-15	1.810	1.830	1.810	1.830	1.830	46,216
2026-05-14	1.810	1.840	1.810	1.820	1.820	27,406
2026-05-13	1.810	1.810	1.800	1.810	1.810	21,708
2026-05-12	1.810	1.810	1.800	1.810	1.810	24,530
2026-05-11	1.820	1.820	1.810	1.820	1.820	41,400
2026-05-08	1.840	1.840	1.800	1.810	1.810	436,500
2026-05-07	1.850	1.860	1.850	1.850	1.850	56,801
2026-05-06	1.840	1.850	1.840	1.850	1.850	80,802
2026-05-05	1.840	1.840	1.830	1.840	1.840	9,524
2026-04-30	1.840	1.840	1.830	1.840	1.840	20,305
2026-04-29	1.820	1.830	1.820	1.830	1.830	4,412
2026-04-28	1.800	1.820	1.800	1.820	1.820	30,405
2026-04-27	1.820	1.820	1.790	1.800	1.800	91,401
2026-04-24	1.820	1.820	1.810	1.820	1.820	72,000
2026-04-23	1.830	1.830	1.820	1.820	1.820	1,606
2026-04-22	1.840	1.840	1.830	1.840	1.840	1,118

← NewerPage 2 of 3 · 122 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.