i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.300	19.400	18.700	18.800	15.909	6,361,092
2024-01-24	19.200	19.500	18.400	19.400	16.417	11,969,900
2024-01-23	20.200	20.200	18.900	19.300	16.332	6,121,146
2024-01-22	20.300	20.500	20.000	20.200	17.094	3,278,553
2024-01-19	19.800	20.500	19.800	20.100	17.009	4,994,290
2024-01-18	19.400	19.800	19.300	19.700	16.671	4,141,562
2024-01-17	19.300	20.100	19.300	19.500	16.502	4,863,781
2024-01-16	20.000	20.200	19.600	19.700	16.671	4,230,801
2024-01-15	20.200	20.400	20.000	20.000	16.925	2,754,462
2024-01-12	20.900	21.000	20.100	20.200	17.094	12,020,320
2024-01-11	20.900	21.200	20.600	20.900	17.686	7,776,577
2024-01-10	20.300	20.800	20.300	20.700	17.517	1,968,006
2024-01-09	20.600	20.800	20.400	20.400	17.263	2,797,534
2024-01-08	20.600	20.700	20.200	20.500	17.348	5,096,701
2024-01-05	20.900	20.900	20.600	20.700	17.517	5,796,943
2024-01-04	21.200	21.200	20.200	20.700	17.517	18,259,260
2024-01-03	21.100	21.500	20.900	21.300	18.025	10,889,350
2024-01-02	21.000	21.300	20.900	21.100	17.856	8,995,327
2023-12-28	20.900	21.200	20.400	21.100	17.856	8,365,051
2023-12-27	21.200	21.200	20.800	21.000	17.771	4,551,204
2023-12-26	20.700	21.200	20.500	21.200	17.940	16,703,070
2023-12-25	20.100	20.800	20.000	20.600	17.432	7,310,009
2023-12-22	20.300	20.300	19.900	20.100	17.009	1,020,302
2023-12-21	19.900	20.300	19.900	20.200	17.094	3,060,455
2023-12-20	20.100	20.200	19.900	20.000	16.925	4,326,853
2023-12-19	20.100	20.400	19.900	20.000	16.925	4,126,315
2023-12-18	20.300	20.300	20.000	20.000	16.925	3,607,566
2023-12-15	20.200	20.600	20.000	20.300	17.179	6,212,132
2023-12-14	20.000	20.200	19.800	20.000	16.925	4,086,402
2023-12-13	20.600	20.600	19.800	19.800	16.756	5,365,431
2023-12-12	20.400	20.500	19.800	20.500	17.348	8,095,212
2023-12-08	21.200	21.300	20.400	20.400	17.263	7,317,724
2023-12-07	21.500	21.600	21.100	21.200	17.940	4,814,315
2023-12-06	20.900	21.700	20.900	21.600	18.279	7,439,041
2023-12-04	20.900	21.100	20.500	20.900	17.686	3,055,872
2023-12-01	21.000	21.200	20.700	20.900	17.686	3,601,749
2023-11-30	20.700	21.200	20.600	20.900	17.686	5,747,459
2023-11-29	21.400	21.400	20.600	20.700	17.517	6,396,510
2023-11-28	21.000	21.800	20.900	21.300	18.025	13,186,550
2023-11-27	20.700	21.000	20.400	20.800	17.602	6,694,473
2023-11-24	20.800	21.000	20.400	20.600	17.432	6,548,432
2023-11-23	20.900	21.100	20.600	20.800	17.602	3,461,180
2023-11-22	21.300	21.300	20.800	21.000	17.771	8,365,297
2023-11-21	20.800	21.200	20.800	21.000	17.771	5,022,362
2023-11-20	20.500	20.800	20.100	20.700	17.517	4,950,242
2023-11-17	20.100	21.300	20.000	20.600	17.432	17,443,859
2023-11-16	19.600	20.200	19.500	20.100	17.009	9,551,796
2023-11-15	19.600	19.700	19.300	19.400	16.417	5,734,168
2023-11-14	19.100	19.600	19.100	19.500	16.502	4,085,175
2023-11-13	19.900	19.900	18.800	19.100	16.163	5,583,661
2023-11-10	19.700	20.000	19.400	19.700	16.671	4,135,714
2023-11-09	19.800	20.100	19.400	19.900	16.840	6,699,775
2023-11-08	19.600	19.800	19.400	19.600	16.586	3,756,402
2023-11-07	19.500	19.700	19.100	19.600	16.586	6,630,185
2023-11-06	20.300	20.300	19.500	19.500	16.502	9,482,122
2023-11-03	19.300	20.400	19.300	20.400	17.263	9,305,456
2023-11-02	19.000	19.300	18.900	19.000	16.079	7,540,626
2023-11-01	19.400	19.500	18.700	18.800	15.909	6,555,916
2023-10-31	19.300	19.300	18.500	19.200	16.248	13,254,610
2023-10-30	16.800	19.300	16.700	19.000	16.079	11,002,120

← NewerPage 12 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.