IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.500	2.520	2.500	2.520	2.238	43,700
2024-10-22	2.540	2.540	2.520	2.520	2.238	9,500
2024-10-21	2.540	2.540	2.520	2.540	2.255	13,541
2024-10-18	2.520	2.540	2.520	2.540	2.255	8,602
2024-10-17	2.540	2.560	2.520	2.540	2.255	63,500
2024-10-16	2.500	2.540	2.500	2.540	2.255	17,902
2024-10-15	2.520	2.540	2.500	2.500	2.220	15,710
2024-10-11	2.520	2.540	2.500	2.540	2.255	13,461
2024-10-10	2.540	2.540	2.520	2.540	2.255	1,012
2024-10-09	2.540	2.540	2.500	2.540	2.255	3,001
2024-10-08	2.520	2.520	2.500	2.520	2.238	77,501
2024-10-07	2.560	2.560	2.500	2.540	2.255	58,003
2024-10-04	2.580	2.580	2.560	2.560	2.273	16,803
2024-10-03	2.580	2.580	2.560	2.560	2.273	21,014
2024-10-02	2.580	2.600	2.560	2.580	2.291	39,500
2024-10-01	2.540	2.580	2.540	2.580	2.291	21,900
2024-09-30	2.540	2.560	2.520	2.540	2.255	56,701
2024-09-27	2.580	2.580	2.500	2.580	2.291	44,500
2024-09-26	2.620	2.620	2.560	2.580	2.291	72,423
2024-09-25	2.580	2.620	2.580	2.620	2.326	12,136
2024-09-24	2.580	2.600	2.580	2.600	2.309	144,472
2024-09-23	2.580	2.600	2.580	2.580	2.291	94,111
2024-09-20	2.600	2.600	2.560	2.600	2.309	111,985
2024-09-19	2.600	2.620	2.560	2.600	2.309	130,010
2024-09-18	2.600	2.600	2.560	2.600	2.309	145,310
2024-09-17	2.600	2.660	2.580	2.640	2.344	189,747
2024-09-16	2.620	2.700	2.580	2.620	2.326	241,693
2024-09-13	2.560	2.600	2.520	2.600	2.309	352,502
2024-09-12	2.460	2.560	2.460	2.560	2.273	414,200
2024-09-11	2.460	2.500	2.460	2.480	2.202	45,903
2024-09-10	2.440	2.480	2.440	2.460	2.184	142,806
2024-09-09	2.440	2.460	2.420	2.440	2.167	236,010
2024-09-06	2.460	2.460	2.400	2.420	2.149	471,459
2024-09-05	2.440	2.500	2.420	2.420	2.149	629,410
2024-09-04	2.420	2.460	2.420	2.460	2.184	64,200
2024-09-03	2.480	2.480	2.420	2.460	2.184	193,630
2024-09-02	2.520	2.520	2.440	2.480	2.202	92,401
2024-08-30	2.500	2.520	2.460	2.520	2.238	132,346
2024-08-29	2.520	2.520	2.500	2.500	2.220	30,700
2024-08-28	2.540	2.540	2.520	2.540	2.255	49,600
2024-08-27	2.520	2.540	2.520	2.540	2.255	11,400
2024-08-26	2.540	2.560	2.540	2.540	2.255	177,135
2024-08-23	2.480	2.540	2.460	2.540	2.255	245,008
2024-08-22	2.440	2.600	2.400	2.480	2.202	171,504
2024-08-21	2.440	2.440	2.420	2.440	2.167	48,211
2024-08-20	2.440	2.480	2.440	2.460	2.184	48,600
2024-08-19	2.400	2.500	2.400	2.440	2.167	90,702
2024-08-16	2.360	2.380	2.360	2.380	2.113	20,903
2024-08-15	2.380	2.380	2.360	2.360	2.096	2,900
2024-08-14	2.340	2.340	2.340	2.340	2.078	10,004
2024-08-13	2.320	2.340	2.320	2.340	2.078	2,404
2024-08-09	2.360	2.360	2.300	2.320	2.060	286,908
2024-08-08	2.380	2.380	2.320	2.360	2.096	99,706
2024-08-07	2.420	2.420	2.360	2.380	2.113	110,153
2024-08-06	2.420	2.440	2.420	2.440	2.167	4,000
2024-08-05	2.420	2.440	2.400	2.400	2.131	21,204
2024-08-02	2.420	2.440	2.420	2.440	2.167	15,806
2024-08-01	2.380	2.440	2.380	2.420	2.149	3,601
2024-07-31	2.400	2.420	2.400	2.420	2.149	10,332
2024-07-30	2.440	2.440	2.400	2.440	2.167	29,200

← NewerPage 9 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.