i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.000	15.100	14.900	15.100	14.625	2,810,863
2026-04-17	15.000	15.100	14.800	15.100	14.625	3,991,198
2026-04-16	15.300	15.500	14.900	15.000	14.529	7,001,783
2026-04-10	15.000	15.400	15.000	15.300	14.819	3,991,357
2026-04-09	15.400	15.400	14.700	14.900	14.432	5,597,835
2026-04-08	16.000	16.000	15.100	15.400	14.916	8,303,610
2026-04-07	15.600	15.900	15.500	15.800	15.303	1,317,869
2026-04-03	15.800	16.000	15.600	15.700	15.207	3,105,160
2026-04-02	15.900	16.100	15.700	15.900	15.400	4,298,487
2026-04-01	15.900	16.100	15.700	15.900	15.400	5,880,908
2026-03-31	15.800	16.000	15.700	15.800	15.303	5,290,794
2026-03-30	15.100	15.900	15.100	15.700	15.207	6,879,379
2026-03-27	14.400	15.400	14.400	15.100	14.625	17,443,570
2026-03-26	14.400	14.600	14.300	14.400	13.947	3,293,548
2026-03-25	14.100	14.700	14.000	14.600	14.141	9,004,493
2026-03-24	13.900	14.200	13.700	14.000	13.560	4,772,845
2026-03-23	13.900	14.000	13.700	13.900	13.463	3,506,289
2026-03-20	14.000	14.100	13.700	14.100	13.657	6,741,596
2026-03-19	14.700	14.700	14.100	14.100	13.657	5,779,706
2026-03-18	14.400	14.800	14.300	14.800	14.335	7,749,816
2026-03-17	14.500	14.600	14.200	14.300	13.851	5,596,394
2026-03-16	14.600	14.600	14.300	14.400	13.947	2,507,791
2026-03-13	14.700	14.700	14.500	14.600	14.141	1,747,116
2026-03-12	14.900	14.900	14.600	14.700	14.238	2,664,927
2026-03-11	15.000	15.300	14.700	14.900	14.432	2,776,692
2026-03-10	14.900	15.200	14.800	15.000	14.529	3,198,240
2026-03-09	14.000	14.700	13.600	14.700	14.238	5,792,283
2026-03-06	14.500	14.900	14.300	14.600	14.141	6,124,616
2026-03-05	15.100	15.200	14.600	14.700	14.238	10,967,720
2026-03-04	14.800	15.000	13.500	15.000	14.529	14,890,170
2026-03-02	16.000	16.300	15.300	15.400	14.916	7,226,799
2026-02-27	17.000	17.100	16.900	16.900	15.933	4,566,535
2026-02-26	17.000	17.100	16.700	17.000	16.027	3,883,714
2026-02-25	17.000	17.300	16.800	16.900	15.933	5,840,091
2026-02-24	17.100	17.100	16.900	16.900	15.933	2,294,066
2026-02-23	17.500	17.500	16.800	17.100	16.122	16,785,949
2026-02-20	17.500	17.600	16.700	16.700	15.744	15,496,180
2026-02-19	17.900	17.900	17.500	17.500	16.499	19,553,859
2026-02-18	18.000	18.100	17.700	17.800	16.782	10,536,490
2026-02-17	17.200	18.000	17.200	18.000	16.970	14,963,910
2026-02-16	17.100	17.300	17.000	17.200	16.216	3,693,785
2026-02-13	17.100	17.400	17.000	17.100	16.122	5,096,345
2026-02-12	16.600	17.100	16.500	17.100	16.122	9,388,853
2026-02-11	16.500	16.800	16.500	16.600	15.650	1,976,134
2026-02-10	16.700	16.700	16.400	16.500	15.556	5,960,023
2026-02-09	16.700	17.000	16.700	16.800	15.839	7,750,255
2026-02-06	16.600	16.800	16.500	16.600	15.650	5,648,898
2026-02-05	17.000	17.000	16.700	16.700	15.744	4,229,570
2026-02-04	16.900	16.900	16.600	16.900	15.933	1,357,699
2026-02-03	16.800	17.200	16.700	17.000	16.027	3,424,760
2026-02-02	17.300	17.300	16.300	16.600	15.650	13,855,020
2026-01-30	16.600	17.300	16.500	17.200	16.216	8,094,232
2026-01-29	16.400	16.700	16.400	16.600	15.650	1,296,169
2026-01-28	16.700	16.700	16.300	16.500	15.556	3,269,842
2026-01-27	16.300	16.800	16.300	16.700	15.744	3,502,629
2026-01-26	16.300	16.600	16.300	16.300	15.367	922,910
2026-01-23	16.800	16.900	16.300	16.300	15.367	3,213,941
2026-01-22	17.000	17.000	16.600	16.800	15.839	3,487,816
2026-01-21	16.500	17.100	16.500	17.000	16.027	7,471,267
2026-01-20	16.400	16.600	16.300	16.500	15.556	5,487,589

← NewerPage 3 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.