IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.960	1.980	1.950	1.980	1.872	17,512
2025-07-22	1.970	1.990	1.950	1.980	1.872	21,825
2025-07-21	2.020	2.020	1.970	1.970	1.862	32,300
2025-07-18	1.930	2.080	1.930	2.000	1.891	64,800
2025-07-17	1.910	2.100	1.900	1.940	1.834	87,520
2025-07-16	1.900	1.920	1.890	1.910	1.806	25,100
2025-07-15	1.900	1.910	1.890	1.910	1.806	32,555
2025-07-14	1.850	1.890	1.850	1.870	1.768	32,620
2025-07-11	1.790	1.850	1.790	1.850	1.749	53,800
2025-07-09	1.760	1.810	1.760	1.810	1.711	42,601
2025-07-08	1.770	1.820	1.750	1.820	1.720	29,212
2025-07-07	1.770	1.830	1.770	1.800	1.702	90,216
2025-07-04	1.830	1.890	1.790	1.820	1.720	257,105
2025-07-03	1.800	1.880	1.790	1.790	1.692	11,500
2025-07-02	1.790	1.800	1.780	1.800	1.702	42,840
2025-07-01	1.730	1.800	1.710	1.770	1.673	70,883
2025-06-30	1.740	1.740	1.710	1.740	1.645	4,700
2025-06-27	1.680	1.740	1.680	1.730	1.635	6,816
2025-06-26	1.720	1.730	1.700	1.720	1.626	4,805
2025-06-25	1.670	1.740	1.660	1.730	1.635	60,300
2025-06-24	1.680	1.750	1.670	1.700	1.607	29,500
2025-06-23	1.700	1.700	1.670	1.690	1.598	58,138
2025-06-20	1.740	1.740	1.720	1.730	1.635	52,600
2025-06-19	1.750	1.750	1.720	1.740	1.645	19,000
2025-06-18	1.730	1.760	1.720	1.750	1.654	9,232
2025-06-17	1.750	1.750	1.710	1.730	1.635	43,500
2025-06-16	1.770	1.770	1.700	1.750	1.654	60,138
2025-06-13	1.780	1.790	1.770	1.780	1.683	1,500
2025-06-12	1.800	1.800	1.780	1.780	1.683	2,536
2025-06-11	1.800	1.820	1.780	1.800	1.702	71,876
2025-06-10	1.840	1.840	1.790	1.800	1.702	52,800
2025-06-09	1.780	1.800	1.740	1.790	1.692	24,300
2025-06-06	1.830	1.830	1.780	1.780	1.683	69,032
2025-06-05	1.830	1.830	1.820	1.820	1.720	4,800
2025-06-04	1.840	1.840	1.780	1.810	1.711	99,600
2025-05-30	1.860	1.860	1.830	1.830	1.730	89,377
2025-05-29	1.910	1.950	1.870	1.880	1.777	179,619
2025-05-28	2.200	2.200	1.890	1.890	1.787	245,838
2025-05-27	1.910	1.910	1.880	1.880	1.777	89,500
2025-05-26	1.970	1.980	1.910	1.940	1.834	43,206
2025-05-23	1.950	1.950	1.930	1.950	1.843	6,300
2025-05-22	1.970	1.970	1.920	1.960	1.853	3,800
2025-05-21	1.970	1.980	1.920	1.980	1.872	62,900
2025-05-20	1.980	2.000	1.950	1.990	1.881	7,130
2025-05-19	1.960	1.970	1.900	1.960	1.853	23,700
2025-05-16	1.960	1.980	1.950	1.970	1.862	10,400
2025-05-15	1.980	1.980	1.950	1.960	1.853	53,502
2025-05-14	1.970	1.980	1.960	1.980	1.872	104,850
2025-05-13	2.020	2.020	1.970	1.980	1.872	316,707
2025-05-09	2.140	2.140	2.000	2.020	1.909	777,215
2025-05-08	2.260	2.260	2.220	2.240	2.117	74,200
2025-05-07	2.180	2.240	2.180	2.240	2.117	53,205
2025-05-06	2.220	2.240	2.200	2.240	2.117	14,400
2025-05-02	2.260	2.280	2.240	2.260	2.136	65,100
2025-04-30	2.240	2.300	2.240	2.300	2.174	57,500
2025-04-29	2.220	2.240	2.200	2.240	2.117	78,700
2025-04-28	2.220	2.220	2.180	2.200	2.080	19,215
2025-04-25	2.220	2.220	2.220	2.220	2.099	19,750
2025-04-24	2.220	2.220	2.200	2.220	2.099	1,932
2025-04-23	2.220	2.220	2.220	2.220	2.099	6,501

← NewerPage 6 of 21 · 1,216 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.