IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.500	3.500	3.380	3.460	2.607	705,100
2022-02-04	3.480	3.500	3.440	3.440	2.592	748,300
2022-02-03	3.440	3.480	3.400	3.480	2.622	769,600
2022-02-02	3.460	3.460	3.420	3.460	2.607	510,800
2022-02-01	3.340	3.440	3.340	3.440	2.592	762,100
2022-01-31	3.200	3.380	3.200	3.320	2.501	1,168,500
2022-01-28	3.140	3.260	3.140	3.200	2.411	877,300
2022-01-27	3.280	3.280	3.020	3.180	2.396	2,311,400
2022-01-26	3.300	3.360	3.260	3.300	2.486	806,100
2022-01-25	3.420	3.420	3.260	3.300	2.486	1,556,300
2022-01-24	3.420	3.460	3.360	3.360	2.531	745,400
2022-01-21	3.340	3.440	3.340	3.400	2.562	892,000
2022-01-20	3.420	3.460	3.340	3.340	2.516	980,900
2022-01-19	3.380	3.480	3.340	3.420	2.577	1,142,900
2022-01-18	3.540	3.540	3.360	3.420	2.577	2,880,300
2022-01-17	3.460	3.560	3.460	3.540	2.667	2,090,700
2022-01-14	3.560	3.560	3.420	3.440	2.592	4,293,700
2022-01-13	3.520	3.720	3.480	3.560	2.682	17,851,900
2022-01-12	3.320	3.520	3.320	3.460	2.607	6,927,800
2022-01-11	3.280	3.340	3.280	3.320	2.501	1,492,600
2022-01-10	3.200	3.320	3.200	3.260	2.456	1,611,400
2022-01-07	3.220	3.220	3.180	3.200	2.411	653,700
2022-01-06	3.220	3.220	3.140	3.200	2.411	835,300
2022-01-05	3.300	3.300	3.180	3.220	2.426	1,554,200
2022-01-04	3.220	3.300	3.200	3.280	2.471	879,900
2021-12-30	3.220	3.220	3.180	3.180	2.396	487,800
2021-12-29	3.240	3.260	3.180	3.200	2.411	1,274,900
2021-12-28	3.280	3.340	3.240	3.260	2.456	1,162,800
2021-12-27	3.200	3.280	3.200	3.260	2.456	1,478,700
2021-12-24	3.200	3.240	3.160	3.200	2.411	1,155,400
2021-12-23	3.220	3.240	3.180	3.180	2.396	1,385,500
2021-12-22	3.220	3.260	3.160	3.200	2.411	2,296,000
2021-12-21	3.480	3.580	3.200	3.200	2.411	30,716,000
2021-12-20	3.040	3.220	3.000	3.160	2.381	4,991,900
2021-12-17	3.240	3.280	3.060	3.060	2.305	5,482,800
2021-12-16	3.340	3.420	3.200	3.240	2.441	5,543,100
2021-12-15	3.380	3.460	3.340	3.340	2.516	6,700,300
2021-12-14	3.420	3.540	3.280	3.500	2.637	22,302,500
2021-12-13	3.120	3.500	3.100	3.500	2.637	62,145,898
2021-12-09	3.100	3.140	3.080	3.140	2.366	1,190,400
2021-12-08	3.180	3.200	3.020	3.080	2.320	5,401,100
2021-12-07	3.080	3.160	3.060	3.140	2.366	1,808,400
2021-12-03	3.140	3.140	3.040	3.040	2.290	1,322,400
2021-12-02	3.000	3.200	3.000	3.120	2.351	5,835,000
2021-12-01	2.980	3.040	2.900	3.000	2.260	1,753,800
2021-11-30	3.040	3.120	2.980	2.980	2.245	1,905,700
2021-11-29	3.100	3.200	3.020	3.020	2.275	2,352,400
2021-11-26	3.080	3.240	2.980	3.120	2.351	9,689,500
2021-11-25	2.860	3.380	2.860	3.040	2.290	26,425,500
2021-11-24	2.820	2.840	2.800	2.840	2.140	713,400
2021-11-23	2.820	2.860	2.800	2.820	2.125	929,000
2021-11-22	2.820	2.840	2.800	2.820	2.125	484,600
2021-11-19	2.860	2.860	2.800	2.820	2.125	659,200
2021-11-18	2.860	2.900	2.820	2.860	2.155	3,785,400
2021-11-17	2.760	2.940	2.760	2.840	2.140	5,811,100
2021-11-16	2.760	2.780	2.740	2.740	2.064	502,200
2021-11-15	2.780	2.780	2.720	2.720	2.049	476,100
2021-11-12	2.800	2.840	2.760	2.760	2.079	1,137,900
2021-11-11	2.760	2.880	2.760	2.780	2.094	4,012,900
2021-11-10	2.720	2.720	2.680	2.720	2.049	70,100

← NewerPage 20 of 21 · 1,218 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.