IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.100	2.120	2.100	2.120	2.004	15,101
2026-01-20	2.120	2.140	2.080	2.100	1.985	70,811
2026-01-19	2.100	2.120	2.100	2.120	2.004	2,500
2026-01-16	2.100	2.120	2.100	2.120	2.004	808
2026-01-15	2.100	2.100	2.100	2.100	1.985	300
2026-01-14	2.100	2.100	2.100	2.100	1.985	17,498
2026-01-13	2.080	2.120	2.080	2.120	2.004	21,901
2026-01-12	2.120	2.120	2.080	2.120	2.004	9,201
2026-01-09	2.100	2.120	2.100	2.120	2.004	1,000
2026-01-08	2.100	2.100	2.100	2.100	1.985	19,984
2026-01-07	2.100	2.100	2.100	2.100	1.985	35,772
2026-01-06	2.120	2.120	2.120	2.120	2.004	12,400
2026-01-05	2.120	2.120	2.100	2.120	2.004	45,503
2025-12-30	2.100	2.140	2.100	2.120	2.004	29,245
2025-12-29	2.060	2.080	2.060	2.080	1.966	16,400
2025-12-26	2.080	2.080	2.080	2.080	1.966	2,310
2025-12-25	2.060	2.080	2.060	2.080	1.966	700
2025-12-24	2.120	2.120	2.080	2.080	1.966	5,810
2025-12-23	2.080	2.120	2.060	2.120	2.004	16,700
2025-12-22	2.060	2.120	2.060	2.120	2.004	18,720
2025-12-19	2.080	2.100	2.080	2.100	1.985	65,020
2025-12-18	2.080	2.080	2.060	2.080	1.966	34,310
2025-12-17	2.100	2.100	2.100	2.100	1.985	6,810
2025-12-16	2.100	2.100	2.080	2.080	1.966	9,300
2025-12-15	2.060	2.120	2.060	2.080	1.966	23,500
2025-12-12	2.020	2.060	2.020	2.060	1.947	16,005
2025-12-11	2.100	2.100	2.000	2.040	1.928	171,700
2025-12-09	2.080	2.080	2.080	2.080	1.966	23,600
2025-12-08	2.080	2.080	2.060	2.080	1.966	26,200
2025-12-04	2.060	2.080	2.060	2.080	1.966	34,400
2025-12-03	2.060	2.080	2.060	2.080	1.966	39,400
2025-12-02	2.080	2.080	2.040	2.060	1.947	68,150
2025-12-01	2.120	2.120	2.100	2.120	2.004	56,109
2025-11-28	2.120	2.120	2.100	2.120	2.004	1,111
2025-11-27	2.060	2.120	2.060	2.120	2.004	70,030
2025-11-26	2.100	2.100	2.080	2.100	1.985	5,800
2025-11-25	2.100	2.100	2.080	2.100	1.985	32,300
2025-11-24	2.100	2.100	2.100	2.100	1.985	130
2025-11-21	2.140	2.140	2.060	2.100	1.985	31,710
2025-11-20	2.040	2.500	2.040	2.180	2.061	235,500
2025-11-19	2.020	2.040	2.000	2.040	1.928	10,716
2025-11-18	2.040	2.040	2.000	2.020	1.909	27,905
2025-11-17	2.060	2.060	2.020	2.060	1.947	28,502
2025-11-14	2.060	2.060	2.060	2.060	1.947	1,000
2025-11-13	2.060	2.080	2.060	2.080	1.966	410
2025-11-12	2.040	2.080	2.000	2.080	1.966	17,300
2025-11-11	2.060	2.060	2.060	2.060	1.947	100
2025-11-10	2.080	2.100	2.040	2.080	1.966	54,010
2025-11-07	2.080	2.080	2.080	2.080	1.966	37,502
2025-11-06	2.040	2.060	2.020	2.040	1.928	16,400
2025-11-05	2.040	2.040	2.040	2.040	1.928	10,900
2025-11-04	2.080	2.080	2.060	2.060	1.947	5,800
2025-11-03	2.040	2.040	2.040	2.040	1.928	1,300
2025-10-31	2.020	2.020	2.020	2.020	1.909	37,666
2025-10-30	2.040	2.060	2.040	2.060	1.947	1,300
2025-10-29	2.040	2.040	2.040	2.040	1.928	7,605
2025-10-28	2.040	2.060	2.040	2.060	1.947	45,604
2025-10-27	2.060	2.080	2.040	2.080	1.966	11,900
2025-10-24	2.080	2.080	2.040	2.080	1.966	600
2025-10-22	2.040	2.100	2.040	2.100	1.985	19,106

← NewerPage 4 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.