IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.060	2.060	2.040	2.040	1.928	1,210
2025-10-20	2.080	2.080	2.060	2.060	1.947	4,550
2025-10-17	2.080	2.080	2.080	2.080	1.966	19,300
2025-10-16	2.040	2.100	2.040	2.100	1.985	1,702
2025-10-15	2.060	2.060	2.040	2.040	1.928	37,100
2025-10-14	2.100	2.100	2.060	2.060	1.947	4,200
2025-10-10	2.060	2.100	2.060	2.100	1.985	40,600
2025-10-09	2.060	2.080	2.060	2.080	1.966	1,600
2025-10-08	2.080	2.080	2.060	2.080	1.966	10,500
2025-10-07	2.080	2.100	2.080	2.100	1.985	42,200
2025-10-06	2.100	2.100	2.080	2.100	1.985	12,913
2025-10-03	2.100	2.100	2.060	2.100	1.985	16,800
2025-10-02	2.060	2.100	2.060	2.100	1.985	21,224
2025-10-01	2.040	2.080	2.040	2.080	1.966	8,102
2025-09-30	2.080	2.100	2.080	2.080	1.966	11,100
2025-09-29	2.060	2.100	2.020	2.100	1.985	34,128
2025-09-26	2.060	2.080	2.060	2.060	1.947	29,900
2025-09-25	2.060	2.100	2.060	2.100	1.985	36,780
2025-09-24	2.060	2.060	2.060	2.060	1.947	2,310
2025-09-23	2.120	2.140	2.040	2.060	1.947	41,700
2025-09-22	2.100	2.140	2.100	2.140	2.023	12,400
2025-09-19	2.140	2.140	2.120	2.140	2.023	30,900
2025-09-18	2.180	2.180	2.140	2.140	2.023	2,300
2025-09-17	2.160	2.200	2.140	2.200	2.080	34,600
2025-09-16	2.140	2.140	2.140	2.140	2.023	5,107
2025-09-15	2.160	2.160	2.100	2.140	2.023	10,700
2025-09-12	2.080	2.160	2.060	2.160	2.042	73,200
2025-09-11	2.100	2.100	2.100	2.100	1.985	1,200
2025-09-10	2.080	2.080	2.080	2.080	1.966	6,900
2025-09-09	2.060	2.100	2.060	2.100	1.985	5,901
2025-09-08	2.060	2.080	2.060	2.080	1.966	20,400
2025-09-05	2.080	2.100	2.060	2.080	1.966	20,600
2025-09-04	2.100	2.100	2.100	2.100	1.985	10,100
2025-09-03	2.100	2.100	2.100	2.100	1.985	200
2025-09-02	2.100	2.100	2.080	2.100	1.985	1,400
2025-09-01	2.040	2.120	2.000	2.120	2.004	22,815
2025-08-29	2.080	2.100	2.080	2.100	1.985	12,000
2025-08-28	2.060	2.060	2.060	2.060	1.947	200
2025-08-27	2.040	2.060	2.040	2.060	1.947	5,801
2025-08-26	2.040	2.080	2.040	2.080	1.966	6,110
2025-08-25	2.080	2.080	2.080	2.080	1.966	1,100
2025-08-22	2.080	2.080	2.080	2.080	1.966	100
2025-08-21	2.080	2.080	2.040	2.060	1.947	640
2025-08-20	2.040	2.080	2.040	2.080	1.966	12,923
2025-08-19	2.020	2.060	2.020	2.040	1.928	8,825
2025-08-18	2.120	2.140	2.080	2.080	1.966	21,710
2025-08-15	2.120	2.120	2.120	2.120	2.004	19,100
2025-08-14	2.140	2.140	2.120	2.120	2.004	59,500
2025-08-13	2.140	2.160	2.120	2.120	2.004	27,500
2025-08-08	2.080	2.160	2.080	2.140	2.023	44,220
2025-08-07	2.120	2.120	2.080	2.080	1.966	71,200
2025-08-06	2.080	2.100	2.020	2.100	1.985	190,111
2025-08-05	2.000	2.000	1.980	1.990	1.881	13,310
2025-08-04	2.000	2.000	1.970	2.000	1.891	10,049
2025-08-01	1.960	2.000	1.950	2.000	1.891	39,750
2025-07-31	1.980	1.980	1.920	1.960	1.853	24,334
2025-07-30	1.980	1.980	1.950	1.960	1.853	5,736
2025-07-29	1.930	1.960	1.930	1.960	1.853	12,231
2025-07-25	1.960	1.960	1.940	1.940	1.834	35,949
2025-07-24	2.000	2.000	1.950	1.970	1.862	154,919

← NewerPage 5 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.