i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.200	16.300	16.100	16.200	15.691	4,090,959
2026-07-16	16.100	16.300	16.100	16.300	15.788	7,222,853
2026-07-15	16.100	16.200	16.000	16.100	15.594	5,125,747
2026-07-14	16.100	16.300	16.000	16.000	15.497	11,560,006
2026-07-13	16.000	16.200	15.900	16.200	15.691	8,393,338
2026-07-10	17.000	17.000	15.900	16.100	15.594	41,286,480
2026-07-09	16.300	17.000	16.200	16.900	16.369	10,151,176
2026-07-08	16.600	16.600	16.200	16.200	15.691	11,095,740
2026-07-07	16.900	16.900	16.600	16.600	16.078	7,189,155
2026-07-06	16.600	17.200	16.500	16.900	16.369	14,414,230
2026-07-03	16.600	16.800	16.500	16.600	16.078	7,186,242
2026-07-02	16.400	16.700	16.400	16.700	16.175	11,709,080
2026-07-01	16.100	16.500	16.000	16.500	15.981	9,211,866
2026-06-30	16.300	16.400	16.100	16.100	15.594	4,810,204
2026-06-29	16.300	16.400	16.200	16.300	15.788	4,467,124
2026-06-26	16.300	16.500	16.200	16.200	15.691	4,508,228
2026-06-25	16.700	16.800	16.200	16.300	15.788	28,984,457
2026-06-24	16.100	16.700	16.000	16.600	16.078	11,516,045
2026-06-23	16.300	16.400	16.000	16.000	15.497	4,845,394
2026-06-22	16.400	16.500	16.200	16.300	15.788	4,654,064
2026-06-19	16.300	16.600	16.200	16.500	15.981	7,596,150
2026-06-18	16.400	16.400	16.200	16.300	15.788	3,468,162
2026-06-17	16.300	16.600	16.300	16.500	15.981	4,898,573
2026-06-16	16.200	16.600	16.200	16.300	15.788	4,912,692
2026-06-15	16.300	16.500	16.200	16.300	15.788	3,489,069
2026-06-12	16.000	16.400	15.900	16.300	15.788	3,636,958
2026-06-11	16.000	16.100	15.800	15.900	15.400	3,169,985
2026-06-10	16.200	16.400	16.000	16.000	15.497	4,603,613
2026-06-09	16.100	16.500	16.000	16.200	15.691	5,967,888
2026-06-08	16.100	16.200	15.900	16.000	15.497	6,226,246
2026-06-05	16.300	16.500	16.100	16.200	15.691	3,244,966
2026-06-04	16.100	16.400	15.900	16.300	15.788	7,935,141
2026-06-02	16.100	16.400	15.800	16.300	15.788	5,188,982
2026-05-29	16.300	16.500	16.000	16.100	15.594	8,695,328
2026-05-28	16.200	16.500	16.200	16.200	15.691	6,095,047
2026-05-27	16.400	16.400	16.100	16.100	15.594	2,404,476
2026-05-26	16.300	16.500	16.200	16.300	15.788	4,636,002
2026-05-25	16.300	16.400	16.100	16.300	15.788	4,894,428
2026-05-22	16.300	16.500	16.100	16.200	15.691	3,943,983
2026-05-21	16.200	16.700	16.100	16.400	15.885	12,521,650
2026-05-20	16.000	16.300	15.900	16.100	15.594	4,637,423
2026-05-19	15.900	16.200	15.900	16.000	15.497	3,147,780
2026-05-18	16.100	16.200	15.800	15.900	15.400	3,301,364
2026-05-15	16.100	16.300	16.100	16.100	15.594	2,533,167
2026-05-14	16.300	16.400	16.100	16.200	15.691	7,194,431
2026-05-13	16.000	16.100	15.800	16.100	15.594	3,190,223
2026-05-12	15.900	16.200	15.800	15.800	15.303	4,907,885
2026-05-11	16.100	16.100	15.800	16.000	15.497	7,112,388
2026-05-08	16.400	16.400	16.200	16.200	15.691	4,449,702
2026-05-07	16.500	16.500	16.200	16.200	15.691	4,832,510
2026-05-06	16.400	16.400	16.100	16.400	15.885	6,613,739
2026-05-05	17.100	17.100	16.300	16.400	15.885	8,330,020
2026-04-30	16.300	17.000	16.000	17.000	16.466	21,435,109
2026-04-29	15.100	16.700	15.000	16.300	15.788	33,979,352
2026-04-28	15.000	15.000	14.800	15.000	14.529	2,852,043
2026-04-27	15.200	15.400	15.000	15.000	14.529	4,548,020
2026-04-24	14.700	15.200	14.600	15.100	14.625	7,398,981
2026-04-23	14.900	14.900	14.400	14.800	14.335	5,333,407
2026-04-22	15.100	15.100	14.700	14.800	14.335	5,860,919
2026-04-21	15.100	15.100	14.900	15.100	14.625	3,404,196

← NewerPage 2 of 4 · 240 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.