IFS Capital (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.830	1.830	1.800	1.820	1.820	12,769
2026-10-15	1.810	1.810	1.790	1.790	1.790	107,800
2026-10-14	1.800	1.810	1.790	1.810	1.810	97,400
2026-10-12	1.790	1.790	1.770	1.790	1.790	5,000
2026-10-09	1.780	1.780	1.760	1.780	1.780	44,476
2026-10-08	1.790	1.790	1.770	1.780	1.780	24,932
2026-10-07	1.770	1.790	1.770	1.790	1.790	2,243
2026-10-06	1.770	1.790	1.770	1.780	1.780	37,555
2026-10-05	1.790	1.790	1.770	1.770	1.770	34,482
2026-10-02	1.780	1.800	1.770	1.800	1.800	35,829
2026-10-01	1.800	1.810	1.780	1.800	1.800	38,700
2026-09-30	1.810	1.810	1.790	1.810	1.810	85,000
2026-09-29	1.820	1.820	1.810	1.820	1.820	20,600
2026-09-28	1.810	1.820	1.810	1.820	1.820	4,600
2026-09-25	1.830	1.830	1.800	1.820	1.820	85,909
2026-09-24	1.830	1.830	1.830	1.830	1.830	52,101
2026-09-23	1.830	1.830	1.830	1.830	1.830	9,888
2026-09-22	1.830	1.840	1.820	1.830	1.830	13,600
2026-09-21	1.840	1.840	1.830	1.840	1.840	15,494
2026-09-18	1.840	1.840	1.830	1.840	1.840	855
2026-09-17	1.820	1.840	1.820	1.840	1.840	52,252
2026-09-16	1.830	1.830	1.820	1.830	1.830	4,783
2026-09-15	1.830	1.830	1.830	1.830	1.830	5,000
2026-09-14	1.840	1.840	1.830	1.840	1.840	719
2026-09-11	1.850	1.850	1.840	1.840	1.840	598
2026-09-10	1.840	1.840	1.830	1.840	1.840	15,902
2026-09-09	1.820	1.840	1.820	1.840	1.840	4,750
2026-09-08	1.820	1.830	1.820	1.820	1.820	34,264
2026-09-07	1.830	1.840	1.820	1.840	1.840	53,000
2026-09-04	1.820	1.840	1.810	1.840	1.840	56,920
2026-09-03	1.830	1.830	1.810	1.810	1.810	25,502
2026-09-02	1.820	1.840	1.810	1.820	1.820	40,500
2026-09-01	1.830	1.840	1.820	1.820	1.820	8,048
2026-08-31	1.830	1.840	1.820	1.830	1.830	16,303
2026-08-28	1.830	1.840	1.830	1.830	1.830	12,250
2026-08-27	1.820	1.840	1.800	1.830	1.830	278,910
2026-08-26	1.830	1.830	1.810	1.820	1.820	265,400
2026-08-25	1.840	1.840	1.820	1.840	1.840	149,600
2026-08-24	1.850	1.850	1.840	1.840	1.840	64,503
2026-08-21	1.850	1.850	1.840	1.850	1.850	148,400
2026-08-20	1.860	1.860	1.840	1.860	1.860	44,500
2026-08-19	1.870	1.870	1.830	1.860	1.860	137,100
2026-08-18	1.880	1.890	1.860	1.890	1.890	92,001
2026-08-17	1.860	1.890	1.850	1.880	1.880	22,600
2026-08-14	1.880	1.880	1.860	1.880	1.880	19,700
2026-08-13	1.930	1.930	1.820	1.880	1.880	77,223
2026-08-11	1.920	1.930	1.920	1.930	1.930	5,407
2026-08-10	1.960	1.960	1.920	1.920	1.920	17,101
2026-08-07	1.920	1.970	1.910	1.970	1.970	54,200
2026-08-06	1.930	1.940	1.920	1.940	1.940	28,410
2026-08-05	1.950	1.950	1.920	1.930	1.930	105,900
2026-08-04	1.950	1.960	1.940	1.950	1.950	76,401
2026-08-03	1.940	1.950	1.940	1.950	1.950	35,101
2026-07-31	1.960	1.960	1.940	1.940	1.940	35,700
2026-07-30	1.930	1.960	1.930	1.960	1.960	2,800
2026-07-27	1.940	1.960	1.930	1.960	1.960	14,610
2026-07-24	1.960	1.970	1.950	1.970	1.970	35,400
2026-07-23	1.970	1.970	1.940	1.960	1.960	10,850
2026-07-22	1.960	1.970	1.950	1.970	1.970	21,701
2026-07-21	1.970	1.970	1.950	1.960	1.960	26,200

Page 1 of 2 · 61 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.