i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.800	16.900	16.400	16.900	14.301	1,123,840
2023-10-26	17.600	17.600	16.600	16.600	14.048	2,943,838
2023-10-25	18.100	18.100	17.400	17.500	14.809	1,731,716
2023-10-24	17.200	17.600	17.000	17.600	14.894	1,116,234
2023-10-20	17.900	17.900	17.000	17.000	14.386	1,854,565
2023-10-19	17.500	18.000	17.300	17.900	15.148	3,587,543
2023-10-18	18.600	18.600	17.500	17.600	14.894	8,380,599
2023-10-17	18.900	19.000	18.600	18.600	15.740	2,587,028
2023-10-16	18.500	18.900	18.200	18.900	15.994	4,301,486
2023-10-12	18.700	19.100	18.300	18.800	15.909	3,602,384
2023-10-11	18.600	18.900	18.400	18.700	15.825	6,734,247
2023-10-10	19.600	19.600	18.500	18.500	15.655	4,662,861
2023-10-09	19.500	19.600	19.000	19.300	16.332	3,148,218
2023-10-06	19.600	19.800	19.300	19.500	16.502	3,922,071
2023-10-05	19.800	19.800	19.300	19.500	16.502	2,905,692
2023-10-04	19.400	20.000	19.300	19.700	16.671	4,022,171
2023-10-03	20.000	20.200	19.200	19.400	16.417	9,889,954
2023-10-02	20.300	20.300	19.900	20.000	16.925	4,255,346
2023-09-29	20.500	20.600	20.100	20.300	17.179	2,781,971
2023-09-28	21.200	21.200	20.400	20.400	17.263	9,482,549
2023-09-27	21.300	21.400	20.800	21.200	17.940	15,917,930
2023-09-26	21.300	22.100	21.100	21.300	18.025	21,840,170
2023-09-25	21.100	21.300	21.000	21.100	17.856	3,239,052
2023-09-22	21.200	21.400	21.000	21.100	17.856	5,300,721
2023-09-21	21.200	21.600	21.000	21.300	18.025	14,042,860
2023-09-20	21.300	21.500	21.100	21.300	18.025	7,158,544
2023-09-19	21.100	21.600	20.900	21.400	18.109	3,636,296
2023-09-18	21.600	21.800	21.200	21.200	17.940	5,795,479
2023-09-15	21.600	21.900	21.000	21.900	18.533	5,130,676
2023-09-14	21.500	21.800	21.300	21.600	18.279	9,194,962
2023-09-13	20.600	21.500	20.400	21.200	17.940	13,939,690
2023-09-12	20.000	20.600	19.900	20.500	17.348	4,430,903
2023-09-11	20.100	20.200	19.900	20.000	16.925	2,034,463
2023-09-08	20.100	20.500	19.900	20.200	17.094	4,906,444
2023-09-07	20.000	20.200	19.400	20.100	17.009	10,173,160
2023-09-06	20.700	20.700	20.100	20.100	17.009	6,422,987
2023-09-05	20.300	20.700	19.700	20.700	17.517	7,089,972
2023-09-04	20.000	20.300	19.900	20.200	17.094	3,888,539
2023-09-01	20.800	20.800	19.800	20.000	16.925	8,098,451
2023-08-31	20.900	21.200	20.200	20.700	17.517	25,906,000
2023-08-30	21.000	21.100	20.700	21.000	17.771	14,527,870
2023-08-29	20.800	21.000	20.600	20.800	17.602	9,094,482
2023-08-28	20.100	21.100	19.800	21.000	17.771	19,546,080
2023-08-25	19.600	20.300	19.300	19.700	16.671	15,977,050
2023-08-24	18.700	19.500	17.900	19.400	16.417	17,767,471
2023-08-23	19.000	19.100	18.500	18.700	15.825	5,367,996
2023-08-22	18.900	19.000	18.400	18.900	15.994	4,503,303
2023-08-21	18.400	18.900	18.200	18.800	15.909	3,059,181
2023-08-18	18.200	18.700	18.200	18.400	15.571	4,238,183
2023-08-17	18.200	18.700	18.100	18.300	15.486	5,390,755
2023-08-16	18.600	18.600	18.000	18.100	15.317	1,512,922
2023-08-15	18.500	18.700	18.300	18.500	15.655	1,254,966
2023-08-11	18.900	19.100	18.200	18.600	15.740	8,029,526
2023-08-10	18.900	19.500	18.900	18.900	15.994	7,060,778
2023-08-09	18.700	19.200	18.400	19.200	16.036	4,960,149
2023-08-08	18.500	18.900	18.400	18.800	15.702	7,169,403
2023-08-07	18.600	18.700	18.100	18.400	15.368	5,863,710
2023-08-04	18.300	19.000	18.200	18.600	15.535	11,707,070
2023-08-03	18.000	18.600	17.800	18.400	15.368	11,027,090
2023-08-02	18.700	18.900	18.000	18.000	15.034	8,841,674

← NewerPage 13 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.