i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	16.900	17.000	16.800	16.900	16.900	2,633,207
2026-10-14	16.800	17.100	16.700	17.000	17.000	6,014,504
2026-10-12	16.900	16.900	16.700	16.800	16.800	3,266,481
2026-10-09	16.800	16.900	16.600	16.800	16.800	6,109,205
2026-10-08	16.400	16.800	16.400	16.600	16.600	6,203,439
2026-10-07	16.300	16.600	16.300	16.400	16.400	4,278,394
2026-10-06	16.500	16.600	16.300	16.300	16.300	3,526,543
2026-10-05	16.400	16.500	16.300	16.500	16.500	1,941,587
2026-10-02	16.300	16.500	16.300	16.400	16.400	4,854,830
2026-10-01	16.400	16.500	16.200	16.300	16.300	7,711,041
2026-09-30	16.600	16.700	16.300	16.300	16.300	9,320,400
2026-09-29	16.600	16.700	16.500	16.500	16.500	3,726,400
2026-09-28	16.500	16.700	16.400	16.600	16.600	3,182,000
2026-09-25	16.700	16.700	16.500	16.600	16.600	7,838,511
2026-09-24	16.700	16.900	16.400	16.700	16.700	17,078,107
2026-09-23	17.000	17.100	16.700	16.800	16.800	12,743,519
2026-09-22	16.900	17.000	16.600	16.900	16.900	13,685,890
2026-09-21	16.800	17.000	16.700	16.800	16.800	6,317,034
2026-09-18	17.500	17.600	16.700	16.700	16.700	24,127,383
2026-09-17	16.700	17.800	16.700	17.700	17.700	23,488,400
2026-09-16	16.600	16.800	16.500	16.500	16.500	1,676,437
2026-09-15	16.600	16.700	16.500	16.600	16.600	2,150,779
2026-09-14	16.600	16.700	16.500	16.600	16.600	3,659,426
2026-09-11	16.800	16.800	16.600	16.600	16.600	3,357,404
2026-09-10	16.700	16.900	16.600	16.800	16.800	3,194,654
2026-09-09	17.300	17.300	16.700	16.800	16.800	16,895,561
2026-09-08	17.300	17.400	17.200	17.300	17.300	923,579
2026-09-07	17.400	17.400	17.300	17.300	17.300	1,250,764
2026-09-04	17.300	17.600	17.200	17.400	17.400	2,727,153
2026-09-03	17.300	17.400	17.100	17.300	17.300	3,820,825
2026-09-02	17.300	17.400	17.100	17.300	17.300	1,916,623
2026-09-01	17.300	17.600	17.300	17.300	17.300	3,649,309
2026-08-31	17.600	17.700	17.000	17.300	17.300	12,304,246
2026-08-28	17.700	17.800	17.500	17.500	17.500	8,472,823
2026-08-27	17.700	17.800	17.700	17.700	17.700	2,041,575
2026-08-26	17.700	17.800	17.600	17.700	17.700	2,556,872
2026-08-25	17.800	17.800	17.600	17.700	17.700	6,332,487
2026-08-24	17.600	17.900	17.500	17.800	17.800	11,775,712
2026-08-21	17.600	17.700	17.400	17.600	17.600	7,585,206
2026-08-20	17.400	17.800	17.400	17.700	17.700	14,327,247
2026-08-19	17.400	17.600	17.400	17.400	17.400	4,821,582
2026-08-18	17.500	17.700	17.300	17.400	17.400	10,262,299
2026-08-17	16.900	17.600	16.800	17.400	17.400	9,710,749
2026-08-14	17.300	17.300	16.700	16.900	16.900	6,158,831
2026-08-13	17.100	17.500	17.000	17.300	17.300	9,027,030
2026-08-11	17.000	17.200	16.900	17.100	17.100	9,010,589
2026-08-10	17.500	17.600	17.300	17.500	16.950	10,093,063
2026-08-07	17.500	17.800	17.500	17.600	17.047	8,498,095
2026-08-06	17.600	17.700	17.400	17.500	16.950	10,344,323
2026-08-05	18.000	18.200	17.600	17.600	17.047	9,767,495
2026-08-04	17.800	18.000	17.800	18.000	17.434	6,844,538
2026-08-03	17.500	18.000	17.400	18.000	17.434	12,619,720
2026-07-31	17.600	17.800	17.400	17.500	16.950	16,282,125
2026-07-30	16.900	17.400	16.600	17.300	16.756	21,713,201
2026-07-27	17.200	17.200	16.800	17.000	16.466	14,195,866
2026-07-24	17.200	17.400	16.800	17.300	16.756	23,012,562
2026-07-23	16.300	17.300	16.200	17.300	16.756	50,637,832
2026-07-22	16.500	16.500	16.200	16.300	15.788	8,442,275
2026-07-21	16.400	16.600	16.200	16.500	15.981	14,839,248
2026-07-20	16.200	16.300	16.100	16.200	15.691	7,140,824

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.5500 THB
2026-03-02	0.4500 THB
2025-08-13	0.4000 THB
2025-02-26	0.7500 THB
2024-08-19	0.4000 THB
2024-02-29	0.3500 THB
2023-08-10	0.2500 THB
2023-02-28	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.