IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.260	2.300	2.260	2.300	2.042	28,005
2025-01-21	2.240	2.300	2.240	2.280	2.025	48,602
2025-01-20	2.260	2.300	2.260	2.260	2.007	18,370
2025-01-17	2.320	2.320	2.200	2.300	2.042	59,301
2025-01-16	2.380	2.380	2.320	2.380	2.113	18,600
2025-01-15	2.340	2.400	2.340	2.360	2.096	15,501
2025-01-14	2.380	2.380	2.320	2.340	2.078	46,118
2025-01-13	2.400	2.400	2.380	2.400	2.131	26,700
2025-01-10	2.420	2.420	2.380	2.420	2.149	6,300
2025-01-09	2.440	2.440	2.380	2.440	2.167	32,300
2025-01-08	2.440	2.460	2.420	2.440	2.167	13,100
2025-01-07	2.440	2.460	2.440	2.460	2.184	3,800
2025-01-06	2.480	2.480	2.440	2.440	2.167	35,407
2025-01-03	2.480	2.480	2.460	2.480	2.202	4,645
2025-01-02	2.520	2.520	2.440	2.480	2.202	27,501
2024-12-30	2.400	2.520	2.400	2.520	2.238	101,300
2024-12-27	2.380	2.400	2.360	2.400	2.131	30,900
2024-12-26	2.360	2.400	2.360	2.400	2.131	6,801
2024-12-25	2.420	2.420	2.340	2.400	2.131	26,169
2024-12-24	2.420	2.420	2.400	2.420	2.149	8,834
2024-12-23	2.420	2.420	2.400	2.420	2.149	21,600
2024-12-20	2.400	2.420	2.380	2.400	2.131	13,203
2024-12-19	2.420	2.440	2.400	2.400	2.131	50,785
2024-12-18	2.440	2.460	2.420	2.460	2.184	30,202
2024-12-17	2.440	2.460	2.420	2.460	2.184	15,461
2024-12-16	2.460	2.460	2.440	2.460	2.184	8,796
2024-12-13	2.460	2.480	2.440	2.460	2.184	13,602
2024-12-12	2.460	2.480	2.300	2.480	2.202	57,602
2024-12-11	2.460	2.480	2.460	2.480	2.202	1,801
2024-12-09	2.480	2.480	2.460	2.480	2.202	19,401
2024-12-06	2.500	2.500	2.460	2.480	2.202	26,000
2024-12-04	2.500	2.500	2.480	2.500	2.220	60,100
2024-12-03	2.500	2.520	2.500	2.520	2.238	14,000
2024-12-02	2.500	2.500	2.480	2.500	2.220	5,804
2024-11-29	2.480	2.500	2.480	2.500	2.220	2,500
2024-11-28	2.500	2.500	2.480	2.500	2.220	2,101
2024-11-27	2.500	2.500	2.480	2.500	2.220	2,101
2024-11-26	2.500	2.500	2.500	2.500	2.220	3,500
2024-11-25	2.500	2.520	2.480	2.480	2.202	35,806
2024-11-22	2.500	2.520	2.500	2.500	2.220	2,701
2024-11-21	2.520	2.520	2.500	2.520	2.238	7,600
2024-11-20	2.520	2.520	2.500	2.500	2.220	21,014
2024-11-19	2.500	2.540	2.480	2.480	2.202	65,800
2024-11-18	2.520	2.540	2.500	2.540	2.255	40,927
2024-11-15	2.540	2.540	2.500	2.540	2.255	69,455
2024-11-14	2.560	2.560	2.540	2.540	2.255	37,836
2024-11-13	2.600	2.600	2.540	2.560	2.273	43,463
2024-11-12	2.560	2.560	2.540	2.560	2.273	10,500
2024-11-11	2.540	2.540	2.540	2.540	2.255	204
2024-11-08	2.540	2.560	2.520	2.540	2.255	15,100
2024-11-07	2.520	2.540	2.520	2.540	2.255	6,100
2024-11-06	2.540	2.540	2.520	2.540	2.255	8,300
2024-11-05	2.520	2.560	2.520	2.540	2.255	48,312
2024-11-04	2.540	2.540	2.500	2.520	2.238	23,300
2024-11-01	2.520	2.540	2.500	2.540	2.255	8,200
2024-10-31	2.520	2.520	2.500	2.520	2.238	10,353
2024-10-30	2.520	2.520	2.500	2.500	2.220	10,101
2024-10-29	2.520	2.520	2.480	2.520	2.238	27,199
2024-10-28	2.520	2.520	2.500	2.520	2.238	6,624
2024-10-25	2.500	2.520	2.480	2.520	2.238	9,321

← NewerPage 8 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.