i-Tail Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.700 | 21.800 | 21.100 | 21.400 | 18.457 | 7,989,066 |
| 2024-07-24 | 21.800 | 22.100 | 21.600 | 22.000 | 18.974 | 6,565,520 |
| 2024-07-23 | 22.800 | 22.900 | 21.700 | 21.900 | 18.888 | 9,592,910 |
| 2024-07-19 | 23.200 | 23.200 | 22.800 | 23.000 | 19.837 | 3,672,999 |
| 2024-07-18 | 23.700 | 23.800 | 23.200 | 23.400 | 20.182 | 6,832,691 |
| 2024-07-17 | 23.500 | 23.800 | 23.300 | 23.300 | 20.095 | 6,287,060 |
| 2024-07-16 | 23.700 | 23.900 | 23.300 | 23.500 | 20.268 | 5,751,751 |
| 2024-07-15 | 23.200 | 23.600 | 23.200 | 23.400 | 20.182 | 5,155,031 |
| 2024-07-12 | 23.800 | 23.800 | 23.000 | 23.200 | 20.009 | 10,511,430 |
| 2024-07-11 | 23.900 | 24.300 | 23.400 | 23.700 | 20.440 | 5,817,296 |
| 2024-07-10 | 24.100 | 24.400 | 23.200 | 23.600 | 20.354 | 9,593,458 |
| 2024-07-09 | 24.500 | 24.700 | 24.100 | 24.100 | 20.785 | 8,481,083 |
| 2024-07-08 | 24.200 | 24.600 | 24.000 | 24.300 | 20.958 | 6,804,843 |
| 2024-07-05 | 23.300 | 23.800 | 23.300 | 23.800 | 20.527 | 5,990,762 |
| 2024-07-04 | 23.700 | 23.700 | 23.200 | 23.200 | 20.009 | 5,581,439 |
| 2024-07-03 | 23.200 | 23.500 | 23.100 | 23.500 | 20.268 | 3,348,919 |
| 2024-07-02 | 23.400 | 23.500 | 23.000 | 23.200 | 20.009 | 8,297,379 |
| 2024-07-01 | 23.000 | 23.400 | 23.000 | 23.300 | 20.095 | 5,127,830 |
| 2024-06-28 | 23.600 | 24.100 | 23.000 | 23.000 | 19.837 | 29,233,230 |
| 2024-06-27 | 23.500 | 23.800 | 23.300 | 23.500 | 20.268 | 4,320,849 |
| 2024-06-26 | 23.800 | 23.900 | 23.400 | 23.400 | 20.182 | 7,758,487 |
| 2024-06-25 | 23.500 | 24.300 | 23.500 | 23.800 | 20.527 | 14,164,090 |
| 2024-06-24 | 23.300 | 23.600 | 23.300 | 23.500 | 20.268 | 4,774,275 |
| 2024-06-21 | 23.000 | 23.900 | 23.000 | 23.300 | 20.095 | 11,628,150 |
| 2024-06-20 | 23.700 | 23.700 | 22.900 | 23.000 | 19.837 | 7,174,073 |
| 2024-06-19 | 23.400 | 23.700 | 23.000 | 23.700 | 20.440 | 9,494,889 |
| 2024-06-18 | 23.100 | 24.100 | 23.000 | 23.300 | 20.095 | 10,954,130 |
| 2024-06-17 | 22.600 | 23.200 | 22.500 | 23.000 | 19.837 | 6,490,732 |
| 2024-06-14 | 22.900 | 23.100 | 22.600 | 22.600 | 19.492 | 6,549,613 |
| 2024-06-13 | 23.100 | 23.400 | 22.600 | 23.000 | 19.837 | 5,949,049 |
| 2024-06-12 | 23.000 | 23.200 | 22.800 | 23.000 | 19.837 | 4,775,961 |
| 2024-06-11 | 23.500 | 23.700 | 22.900 | 22.900 | 19.750 | 10,013,620 |
| 2024-06-10 | 23.200 | 23.700 | 23.200 | 23.500 | 20.268 | 5,599,032 |
| 2024-06-07 | 23.300 | 23.400 | 22.900 | 23.200 | 20.009 | 4,556,501 |
| 2024-06-06 | 23.400 | 23.400 | 22.900 | 23.400 | 20.182 | 4,146,557 |
| 2024-06-05 | 23.600 | 23.800 | 23.300 | 23.500 | 20.268 | 5,611,945 |
| 2024-06-04 | 23.200 | 23.800 | 23.000 | 23.800 | 20.527 | 10,419,470 |
| 2024-05-31 | 22.700 | 23.200 | 22.500 | 23.100 | 19.923 | 13,234,660 |
| 2024-05-30 | 22.200 | 23.000 | 21.400 | 22.600 | 19.492 | 30,466,820 |
| 2024-05-29 | 22.100 | 22.600 | 22.100 | 22.200 | 19.147 | 5,671,402 |
| 2024-05-28 | 22.100 | 22.500 | 22.000 | 22.100 | 19.061 | 4,727,192 |
| 2024-05-27 | 22.400 | 22.500 | 21.900 | 22.000 | 18.974 | 7,218,131 |
| 2024-05-24 | 21.500 | 22.800 | 21.400 | 22.500 | 19.405 | 24,599,391 |
| 2024-05-23 | 20.900 | 21.300 | 20.700 | 21.100 | 18.198 | 2,488,797 |
| 2024-05-21 | 21.000 | 21.000 | 20.600 | 20.900 | 18.026 | 2,660,628 |
| 2024-05-20 | 21.200 | 21.400 | 20.800 | 21.000 | 18.112 | 3,608,065 |
| 2024-05-17 | 21.400 | 21.400 | 21.100 | 21.200 | 18.284 | 3,351,350 |
| 2024-05-16 | 21.200 | 21.800 | 21.200 | 21.300 | 18.371 | 4,555,879 |
| 2024-05-15 | 21.500 | 21.600 | 21.000 | 21.200 | 18.284 | 4,426,784 |
| 2024-05-14 | 21.100 | 21.600 | 21.100 | 21.400 | 18.457 | 6,912,905 |
| 2024-05-13 | 20.800 | 21.100 | 20.700 | 21.000 | 18.112 | 4,772,503 |
| 2024-05-10 | 20.800 | 21.000 | 20.700 | 20.800 | 17.939 | 7,049,627 |
| 2024-05-09 | 20.800 | 21.100 | 20.700 | 20.800 | 17.939 | 10,602,120 |
| 2024-05-08 | 21.100 | 21.200 | 20.600 | 20.700 | 17.853 | 6,879,078 |
| 2024-05-07 | 20.900 | 21.200 | 20.800 | 20.800 | 17.939 | 6,535,514 |
| 2024-05-03 | 22.400 | 22.600 | 20.800 | 21.000 | 18.112 | 23,069,141 |
| 2024-05-02 | 22.200 | 22.900 | 22.100 | 22.200 | 19.147 | 14,995,680 |
| 2024-04-30 | 21.900 | 22.400 | 21.900 | 22.200 | 19.147 | 5,484,915 |
| 2024-04-29 | 22.200 | 22.500 | 21.700 | 21.800 | 18.802 | 7,297,306 |
| 2024-04-26 | 21.300 | 22.100 | 21.100 | 22.100 | 19.061 | 14,443,550 |
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.