i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.000	21.300	20.900	21.300	18.371	5,296,655
2024-04-24	20.700	20.900	20.600	20.800	17.939	2,501,518
2024-04-23	20.600	21.000	20.600	20.700	17.853	5,250,682
2024-04-22	20.500	20.600	20.300	20.400	17.594	2,710,716
2024-04-19	20.500	20.600	20.100	20.300	17.508	4,463,363
2024-04-18	20.600	21.000	20.500	20.900	18.026	5,339,887
2024-04-17	20.800	20.800	20.500	20.500	17.681	3,983,577
2024-04-11	21.000	21.100	20.700	21.000	18.112	1,879,795
2024-04-10	20.800	21.200	20.700	21.100	18.198	5,410,494
2024-04-09	20.400	20.800	20.300	20.700	17.853	5,618,329
2024-04-05	20.400	20.500	20.100	20.300	17.508	3,844,834
2024-04-04	20.600	20.600	20.200	20.300	17.508	2,488,988
2024-04-03	20.400	20.700	20.400	20.500	17.681	2,092,109
2024-04-02	20.400	20.600	20.200	20.600	17.767	4,290,587
2024-04-01	20.400	20.600	20.100	20.400	17.594	5,259,797
2024-03-29	20.200	20.500	20.100	20.500	17.681	7,265,284
2024-03-28	20.100	20.300	20.000	20.100	17.336	3,326,129
2024-03-27	19.800	20.300	19.800	20.200	17.422	5,814,776
2024-03-26	19.300	19.900	19.200	19.700	16.991	6,702,492
2024-03-25	19.800	19.900	19.200	19.200	16.559	4,268,968
2024-03-22	19.500	19.700	19.400	19.700	16.991	6,140,156
2024-03-21	19.000	19.500	18.900	19.500	16.818	4,082,637
2024-03-20	19.200	19.300	18.900	18.900	16.301	1,301,729
2024-03-19	19.200	19.300	19.100	19.200	16.559	3,061,011
2024-03-18	19.800	19.900	19.100	19.200	16.559	5,760,977
2024-03-15	19.200	19.700	19.200	19.700	16.991	4,155,441
2024-03-14	19.400	19.400	19.100	19.300	16.646	1,208,421
2024-03-13	19.300	19.600	19.100	19.400	16.732	3,930,231
2024-03-12	18.900	19.400	18.800	19.200	16.559	10,165,450
2024-03-11	18.700	19.000	18.600	18.800	16.214	6,198,265
2024-03-08	18.400	19.100	18.400	19.000	16.387	9,537,976
2024-03-07	18.600	18.600	18.000	18.300	15.783	6,919,061
2024-03-06	17.700	18.700	17.700	18.700	16.128	6,913,210
2024-03-05	18.000	18.100	17.500	17.600	15.179	4,607,548
2024-03-04	18.200	18.300	17.800	18.000	15.524	2,307,209
2024-03-01	18.500	18.500	18.100	18.200	15.697	1,604,107
2024-02-29	18.400	18.500	17.800	18.200	15.697	4,740,311
2024-02-28	18.800	19.000	18.600	18.600	15.740	2,510,887
2024-02-27	19.000	19.000	18.600	18.700	15.825	4,998,891
2024-02-23	19.000	19.700	19.000	19.100	16.163	6,952,639
2024-02-22	19.000	19.100	18.700	18.900	15.994	4,521,734
2024-02-21	19.000	19.200	18.500	19.100	16.163	5,599,085
2024-02-20	19.000	19.300	18.800	19.000	16.079	4,639,628
2024-02-19	19.500	19.600	18.800	19.200	16.248	10,346,660
2024-02-16	20.200	20.300	19.400	19.600	16.586	8,834,358
2024-02-15	19.600	20.600	19.500	20.200	17.094	9,717,615
2024-02-14	19.100	19.800	19.000	19.600	16.586	3,309,146
2024-02-13	19.300	19.500	19.200	19.300	16.332	1,632,864
2024-02-12	19.300	19.300	18.900	19.200	16.248	2,206,705
2024-02-09	19.100	19.400	19.100	19.200	16.248	1,034,194
2024-02-08	19.200	19.300	18.900	19.100	16.163	2,400,998
2024-02-07	19.400	19.400	19.100	19.200	16.248	2,629,378
2024-02-06	19.500	19.800	19.300	19.400	16.417	4,186,323
2024-02-05	19.700	19.800	19.200	19.600	16.586	3,599,765
2024-02-02	18.800	19.800	18.800	19.600	16.586	8,378,057
2024-02-01	18.100	18.900	18.000	18.800	15.909	12,076,110
2024-01-31	17.900	18.200	17.600	18.100	15.317	4,486,708
2024-01-30	18.200	18.400	17.800	17.900	15.148	7,900,149
2024-01-29	18.400	18.400	17.900	18.100	15.317	9,458,660
2024-01-26	18.900	18.900	18.400	18.500	15.655	5,429,753

← NewerPage 11 of 16 · 936 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.