i-Tail Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 28.000 | 28.000 | 27.500 | 28.000 | 23.238 | 2,314,439 |
| 2023-01-30 | 27.750 | 28.000 | 27.500 | 28.000 | 23.238 | 4,440,379 |
| 2023-01-27 | 27.250 | 27.750 | 27.250 | 27.500 | 22.823 | 1,641,130 |
| 2023-01-26 | 27.250 | 27.500 | 27.000 | 27.250 | 22.615 | 2,294,089 |
| 2023-01-25 | 27.250 | 27.500 | 27.000 | 27.250 | 22.615 | 1,762,904 |
| 2023-01-24 | 27.500 | 27.500 | 27.000 | 27.250 | 22.615 | 3,510,281 |
| 2023-01-23 | 27.750 | 28.000 | 27.250 | 27.500 | 22.823 | 4,492,073 |
| 2023-01-20 | 28.250 | 28.250 | 27.500 | 27.750 | 23.030 | 2,415,113 |
| 2023-01-19 | 28.250 | 28.500 | 28.000 | 28.000 | 23.238 | 1,191,728 |
| 2023-01-18 | 28.500 | 28.750 | 28.250 | 28.250 | 23.445 | 2,076,261 |
| 2023-01-17 | 28.500 | 28.750 | 28.500 | 28.750 | 23.860 | 3,584,054 |
| 2023-01-16 | 28.250 | 29.000 | 28.250 | 28.750 | 23.860 | 4,087,493 |
| 2023-01-13 | 28.500 | 28.750 | 28.000 | 28.250 | 23.445 | 4,697,805 |
| 2023-01-12 | 28.000 | 28.500 | 27.250 | 28.500 | 23.653 | 7,591,822 |
| 2023-01-11 | 29.000 | 29.000 | 27.750 | 27.750 | 23.030 | 22,524,211 |
| 2023-01-10 | 27.250 | 28.500 | 27.000 | 28.250 | 23.445 | 14,140,480 |
| 2023-01-09 | 25.500 | 27.500 | 25.500 | 27.000 | 22.408 | 8,918,213 |
| 2023-01-06 | 26.500 | 27.000 | 25.000 | 25.500 | 21.163 | 22,483,439 |
| 2023-01-05 | 28.000 | 28.000 | 26.250 | 26.250 | 21.785 | 18,716,770 |
| 2023-01-04 | 28.500 | 29.000 | 28.000 | 28.000 | 23.238 | 3,506,443 |
| 2023-01-03 | 30.000 | 30.500 | 28.500 | 28.500 | 23.653 | 6,033,058 |
| 2022-12-30 | 29.500 | 30.250 | 29.250 | 30.000 | 24.897 | 3,614,199 |
| 2022-12-29 | 29.500 | 29.750 | 29.500 | 29.500 | 24.482 | 1,201,250 |
| 2022-12-28 | 30.000 | 30.000 | 29.500 | 29.750 | 24.690 | 3,368,428 |
| 2022-12-27 | 30.000 | 30.500 | 29.750 | 29.750 | 24.690 | 4,108,559 |
| 2022-12-26 | 29.500 | 30.500 | 29.250 | 30.250 | 25.105 | 6,090,292 |
| 2022-12-23 | 29.000 | 29.750 | 29.000 | 29.750 | 24.690 | 7,891,417 |
| 2022-12-22 | 27.750 | 29.250 | 27.500 | 29.000 | 24.068 | 10,797,130 |
| 2022-12-21 | 29.000 | 29.500 | 27.250 | 27.500 | 22.823 | 13,783,010 |
| 2022-12-20 | 30.000 | 30.250 | 28.500 | 28.750 | 23.860 | 10,557,600 |
| 2022-12-19 | 31.000 | 31.250 | 30.000 | 30.000 | 24.897 | 7,050,040 |
| 2022-12-16 | 30.000 | 31.250 | 29.500 | 31.000 | 25.727 | 8,642,479 |
| 2022-12-15 | 31.750 | 32.250 | 30.000 | 30.000 | 24.897 | 15,516,190 |
| 2022-12-14 | 32.250 | 32.250 | 31.750 | 31.750 | 26.350 | 8,303,348 |
| 2022-12-13 | 31.500 | 32.500 | 31.250 | 32.250 | 26.765 | 35,087,312 |
| 2022-12-09 | 32.750 | 33.750 | 30.750 | 31.000 | 25.727 | 187,800,297 |
← NewerPage 16 of 16 · 936 trading days
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.