i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.100	19.400	17.100	18.800	15.702	26,713,250
2023-07-27	17.500	17.800	16.900	17.100	14.282	6,707,423
2023-07-26	16.700	17.600	16.600	17.500	14.616	7,886,202
2023-07-25	16.500	16.700	16.400	16.700	13.948	938,653
2023-07-24	16.900	16.900	16.300	16.400	13.698	2,508,585
2023-07-21	16.500	17.200	16.300	16.900	14.115	3,435,787
2023-07-20	16.800	16.800	16.400	16.400	13.698	2,525,418
2023-07-19	16.700	17.000	16.500	16.800	14.032	2,477,828
2023-07-18	17.100	17.100	16.500	16.600	13.865	3,581,762
2023-07-17	16.800	17.300	16.700	17.100	14.282	3,429,838
2023-07-14	16.200	16.900	16.100	16.800	14.032	3,015,782
2023-07-13	16.400	17.200	16.100	16.100	13.447	9,036,866
2023-07-12	16.400	16.700	15.700	16.500	13.781	10,540,860
2023-07-11	16.700	16.700	16.300	16.300	13.614	2,735,603
2023-07-10	16.500	16.700	16.300	16.700	13.948	2,286,249
2023-07-07	16.300	16.700	16.300	16.500	13.781	5,198,100
2023-07-06	16.800	17.100	16.300	16.600	13.865	26,761,170
2023-07-05	16.400	16.800	16.300	16.400	13.698	11,929,830
2023-07-04	18.200	18.200	16.300	16.700	13.948	28,796,721
2023-07-03	19.100	19.100	17.700	18.200	15.201	6,404,938
2023-06-30	19.100	19.500	18.900	19.100	15.953	3,971,708
2023-06-29	18.700	19.600	18.500	19.200	16.036	6,821,831
2023-06-28	19.100	19.300	18.500	18.600	15.535	4,496,354
2023-06-27	19.300	19.600	19.000	19.000	15.869	2,627,357
2023-06-26	20.400	20.400	19.200	19.300	16.120	5,721,344
2023-06-23	21.600	21.700	21.300	21.400	17.874	1,085,825
2023-06-22	22.300	22.500	21.700	21.800	18.208	1,542,997
2023-06-21	22.600	23.100	22.300	22.400	18.709	1,672,288
2023-06-20	22.800	22.800	22.400	22.500	18.792	2,280,840
2023-06-19	23.000	23.000	22.700	22.800	19.043	703,622
2023-06-16	23.000	23.000	22.300	22.900	19.127	14,432,250
2023-06-15	23.400	23.600	22.800	23.000	19.210	2,252,620
2023-06-14	22.700	23.800	22.600	23.500	19.628	6,017,786
2023-06-13	22.000	22.900	21.900	22.400	18.709	4,966,015
2023-06-12	21.400	22.000	21.200	22.000	18.375	2,963,737
2023-06-09	21.800	22.200	21.300	21.600	18.041	2,555,102
2023-06-08	20.800	21.900	20.800	21.700	18.124	2,898,619
2023-06-07	21.000	21.400	20.600	20.800	17.373	2,829,058
2023-06-06	21.400	21.500	20.700	21.000	17.540	3,187,156
2023-06-02	21.400	21.600	21.300	21.400	17.874	1,714,070
2023-06-01	22.300	22.300	21.300	21.300	17.790	1,997,744
2023-05-31	21.000	22.000	20.600	22.000	18.375	5,110,436
2023-05-30	23.500	23.500	21.500	21.500	17.957	7,337,670
2023-05-29	23.300	23.600	23.100	23.400	19.544	2,693,054
2023-05-26	23.800	24.000	23.500	23.500	19.628	4,151,127
2023-05-25	23.500	24.100	23.400	24.000	20.045	3,919,822
2023-05-24	23.900	24.200	23.400	23.400	19.544	5,852,765
2023-05-23	23.100	24.200	22.800	24.000	20.045	4,826,030
2023-05-22	21.700	23.200	21.700	23.200	19.377	4,932,433
2023-05-19	21.600	22.100	21.300	22.000	18.375	2,275,251
2023-05-18	21.300	21.700	21.200	21.600	18.041	2,737,447
2023-05-17	21.700	21.700	21.000	21.100	17.623	1,509,820
2023-05-16	21.400	21.700	21.400	21.500	17.957	1,240,190
2023-05-15	21.100	21.600	21.000	21.400	17.874	2,636,646
2023-05-12	21.700	21.900	21.000	21.600	18.041	7,734,746
2023-05-11	21.800	22.100	21.400	21.600	18.041	7,274,278
2023-05-10	21.200	21.900	20.900	21.800	18.208	4,943,604
2023-05-09	20.400	22.200	20.300	21.300	17.790	21,056,789
2023-05-08	18.900	20.200	18.900	20.000	16.704	15,364,200
2023-05-03	18.800	19.500	18.300	19.200	16.036	15,036,740

← NewerPage 14 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.