IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.200	2.200	2.180	2.200	2.080	27,218
2025-04-21	2.260	2.260	2.200	2.200	2.080	2,100
2025-04-18	2.260	2.280	2.260	2.260	2.136	10,700
2025-04-17	2.260	2.260	2.220	2.260	2.136	9,500
2025-04-16	2.200	2.200	2.180	2.200	2.080	7,100
2025-04-11	2.240	2.240	2.220	2.240	2.117	1,501
2025-04-10	2.280	2.280	2.200	2.240	2.117	33,812
2025-04-09	2.100	2.220	2.040	2.220	2.099	79,773
2025-04-08	2.220	2.260	2.020	2.140	2.023	36,823
2025-04-04	2.280	2.280	2.260	2.260	2.136	4,320
2025-04-03	2.260	2.280	2.240	2.280	2.155	6,501
2025-04-02	2.260	2.300	2.260	2.300	2.174	2,208
2025-04-01	2.280	2.300	2.260	2.300	2.174	8,103
2025-03-31	2.220	2.260	2.200	2.260	2.136	55,421
2025-03-28	2.220	2.280	2.220	2.280	2.155	44,600
2025-03-27	2.300	2.320	2.220	2.220	2.099	18,690
2025-03-26	2.320	2.340	2.320	2.340	2.212	12,600
2025-03-25	2.340	2.360	2.340	2.360	2.231	2,100
2025-03-24	2.320	2.340	2.300	2.340	2.212	10,100
2025-03-21	2.340	2.340	2.340	2.340	2.212	8,000
2025-03-20	2.340	2.340	2.340	2.340	2.212	1,000
2025-03-19	2.340	2.360	2.320	2.360	2.231	8,400
2025-03-18	2.320	2.340	2.320	2.340	2.212	6,803
2025-03-17	2.320	2.340	2.320	2.340	2.212	16,600
2025-03-14	2.340	2.340	2.300	2.320	2.193	8,919
2025-03-13	2.320	2.340	2.320	2.340	2.212	9,000
2025-03-12	2.400	2.400	2.300	2.320	2.193	43,600
2025-03-11	2.400	2.400	2.300	2.320	2.193	59,100
2025-03-10	2.300	2.300	2.280	2.300	2.174	5,400
2025-03-07	2.300	2.300	2.280	2.300	2.174	13,100
2025-03-06	2.340	2.340	2.280	2.320	2.193	18,701
2025-03-05	2.220	2.380	2.220	2.380	2.250	309,401
2025-03-04	2.340	2.460	2.340	2.440	2.167	359,850
2025-03-03	2.460	2.460	2.380	2.460	2.184	94,401
2025-02-28	2.460	2.460	2.420	2.460	2.184	19,300
2025-02-27	2.460	2.460	2.420	2.460	2.184	35,602
2025-02-26	2.460	2.460	2.440	2.460	2.184	16,900
2025-02-25	2.460	2.460	2.440	2.460	2.184	77,409
2025-02-24	2.460	2.480	2.440	2.460	2.184	13,504
2025-02-21	2.480	2.500	2.440	2.460	2.184	114,004
2025-02-20	2.460	2.480	2.440	2.480	2.202	56,200
2025-02-19	2.460	2.480	2.440	2.460	2.184	44,600
2025-02-18	2.420	2.460	2.420	2.440	2.167	54,300
2025-02-17	2.400	2.440	2.340	2.420	2.149	37,702
2025-02-14	2.260	2.460	2.260	2.460	2.184	130,100
2025-02-13	2.260	2.280	2.240	2.280	2.025	57,004
2025-02-11	2.180	2.240	2.180	2.240	1.989	12,120
2025-02-10	2.240	2.240	2.180	2.200	1.953	119,026
2025-02-07	2.280	2.280	2.220	2.260	2.007	178,700
2025-02-06	2.320	2.320	2.260	2.300	2.042	37,607
2025-02-05	2.320	2.320	2.300	2.320	2.060	12,077
2025-02-04	2.320	2.340	2.320	2.340	2.078	12,208
2025-02-03	2.320	2.340	2.300	2.320	2.060	43,847
2025-01-31	2.340	2.340	2.320	2.340	2.078	33,013
2025-01-30	2.340	2.340	2.300	2.340	2.078	96,301
2025-01-29	2.320	2.340	2.300	2.340	2.078	40,000
2025-01-28	2.280	2.320	2.280	2.320	2.060	24,905
2025-01-27	2.300	2.300	2.280	2.300	2.042	21,805
2025-01-24	2.300	2.300	2.280	2.300	2.042	1,101
2025-01-23	2.300	2.300	2.280	2.280	2.025	39,073

← NewerPage 7 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.