i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	20.100	20.200	18.400	18.900	15.786	14,168,210
2023-04-28	22.000	22.400	20.400	20.500	17.122	11,040,110
2023-04-27	23.900	24.400	22.200	22.500	18.792	7,740,759
2023-04-26	23.200	24.200	23.100	23.900	19.962	2,376,948
2023-04-25	24.000	24.200	23.100	23.100	19.294	3,430,557
2023-04-24	24.200	24.300	23.900	24.100	20.129	1,260,270
2023-04-21	24.100	24.500	23.900	24.200	20.212	3,107,852
2023-04-20	24.100	24.400	23.500	24.200	20.212	5,466,760
2023-04-19	23.800	24.400	23.700	24.100	20.129	7,361,787
2023-04-18	23.300	23.900	23.100	23.900	19.962	6,224,635
2023-04-17	22.400	23.300	22.300	23.300	19.461	5,225,854
2023-04-12	22.300	22.400	22.100	22.200	18.542	4,487,150
2023-04-11	22.600	22.600	22.200	22.400	18.709	3,413,987
2023-04-10	22.300	23.000	22.200	22.700	18.959	9,095,504
2023-04-07	22.800	23.000	22.100	22.300	18.625	4,188,134
2023-04-05	23.500	23.600	22.700	22.800	19.043	6,982,899
2023-04-04	23.800	24.000	23.500	23.500	19.628	7,438,166
2023-04-03	23.500	24.000	23.300	23.700	19.795	7,810,907
2023-03-31	25.500	25.750	23.500	23.600	19.711	22,073,820
2023-03-30	26.250	26.250	25.500	25.500	21.298	4,743,553
2023-03-29	26.500	26.750	26.000	26.000	21.716	6,022,865
2023-03-28	26.250	26.750	26.250	26.250	21.924	5,741,885
2023-03-27	27.000	27.000	26.000	26.250	21.924	1,995,497
2023-03-24	27.000	27.250	26.750	26.750	22.342	2,540,666
2023-03-23	25.750	27.000	25.750	27.000	22.551	4,021,180
2023-03-22	26.750	27.000	25.750	26.000	21.716	8,029,073
2023-03-21	26.500	27.000	26.250	26.750	22.342	6,692,573
2023-03-20	26.250	26.750	26.000	26.500	22.133	3,257,747
2023-03-17	26.250	26.500	25.750	26.000	21.716	4,355,328
2023-03-16	25.750	26.250	25.500	26.000	21.716	6,543,534
2023-03-15	27.250	27.250	26.000	26.250	21.924	12,561,260
2023-03-14	27.750	28.250	26.500	26.750	22.342	12,719,200
2023-03-13	28.750	29.000	27.500	28.000	23.386	13,089,020
2023-03-10	29.250	29.500	28.750	29.250	24.430	9,922,933
2023-03-09	29.250	29.750	29.000	29.500	24.639	12,872,380
2023-03-08	29.250	29.750	28.750	29.000	24.221	7,907,455
2023-03-07	29.500	30.000	29.000	29.000	24.221	4,614,040
2023-03-03	29.500	30.500	29.500	29.500	24.639	8,141,647
2023-03-02	31.250	31.250	29.000	29.500	24.639	11,010,130
2023-03-01	31.750	32.000	31.250	31.250	26.101	8,630,073
2023-02-28	31.250	32.000	31.000	31.750	26.518	8,308,074
2023-02-27	31.500	31.750	31.000	31.500	26.142	5,061,856
2023-02-24	31.750	31.750	31.000	31.500	26.142	6,024,757
2023-02-23	31.750	32.000	31.500	32.000	26.557	4,708,395
2023-02-22	31.750	31.750	31.500	31.750	26.350	5,836,542
2023-02-21	31.000	32.000	30.750	32.000	26.557	13,141,190
2023-02-20	31.250	31.500	30.500	31.000	25.727	6,286,970
2023-02-17	30.250	31.750	30.000	31.500	26.142	21,244,650
2023-02-16	30.750	31.500	30.000	30.250	25.105	21,571,910
2023-02-15	28.500	30.000	28.500	29.750	24.690	17,372,721
2023-02-14	28.500	28.750	28.250	28.500	23.653	3,359,539
2023-02-13	29.000	29.000	28.500	28.500	23.653	2,967,315
2023-02-10	29.000	29.000	28.000	29.000	24.068	5,283,982
2023-02-09	29.750	29.750	28.250	29.250	24.275	11,453,080
2023-02-08	29.250	30.250	29.250	29.750	24.690	8,091,848
2023-02-07	29.500	29.750	29.000	29.250	24.275	7,255,994
2023-02-06	29.000	29.750	28.750	29.250	24.275	10,350,190
2023-02-03	28.500	29.250	28.500	28.500	23.653	11,750,200
2023-02-02	29.250	29.250	28.000	28.250	23.445	7,668,567
2023-02-01	28.000	29.500	28.000	29.000	24.068	16,310,810

← NewerPage 15 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.