i-Tail Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16.400 | 16.500 | 16.000 | 16.400 | 15.462 | 3,851,016 |
| 2026-01-16 | 16.400 | 16.600 | 16.300 | 16.500 | 15.556 | 1,887,333 |
| 2026-01-15 | 15.700 | 16.500 | 15.600 | 16.400 | 15.462 | 5,578,042 |
| 2026-01-14 | 15.800 | 15.900 | 15.300 | 15.900 | 14.990 | 4,652,593 |
| 2026-01-13 | 16.100 | 16.200 | 15.500 | 15.600 | 14.707 | 6,025,596 |
| 2026-01-12 | 16.600 | 16.700 | 16.000 | 16.200 | 15.273 | 7,534,565 |
| 2026-01-09 | 16.300 | 16.600 | 16.300 | 16.400 | 15.462 | 1,792,903 |
| 2026-01-08 | 16.700 | 16.900 | 16.300 | 16.400 | 15.462 | 3,856,796 |
| 2026-01-07 | 16.400 | 16.900 | 16.300 | 16.900 | 15.933 | 6,920,714 |
| 2026-01-06 | 15.700 | 16.700 | 15.600 | 16.400 | 15.462 | 11,068,600 |
| 2026-01-05 | 15.400 | 15.700 | 15.200 | 15.600 | 14.707 | 8,123,401 |
| 2025-12-30 | 15.600 | 15.600 | 14.800 | 15.100 | 14.236 | 20,927,680 |
| 2025-12-29 | 15.800 | 16.100 | 15.600 | 15.700 | 14.802 | 3,426,949 |
| 2025-12-26 | 16.200 | 16.300 | 15.900 | 16.000 | 15.085 | 1,389,464 |
| 2025-12-25 | 16.000 | 16.500 | 16.000 | 16.200 | 15.273 | 4,807,931 |
| 2025-12-24 | 15.800 | 16.100 | 15.700 | 16.000 | 15.085 | 3,449,040 |
| 2025-12-23 | 15.800 | 16.100 | 15.700 | 15.800 | 14.896 | 8,393,442 |
| 2025-12-22 | 15.800 | 15.900 | 15.500 | 15.800 | 14.896 | 5,204,512 |
| 2025-12-19 | 15.600 | 15.900 | 15.500 | 15.700 | 14.802 | 4,630,860 |
| 2025-12-18 | 15.200 | 15.600 | 14.900 | 15.600 | 14.707 | 11,165,190 |
| 2025-12-17 | 15.400 | 15.500 | 15.000 | 15.300 | 14.425 | 8,024,643 |
| 2025-12-16 | 15.400 | 15.400 | 14.800 | 15.200 | 14.330 | 12,060,700 |
| 2025-12-15 | 15.500 | 15.800 | 15.400 | 15.700 | 14.802 | 2,551,127 |
| 2025-12-12 | 15.600 | 15.800 | 15.500 | 15.500 | 14.613 | 1,497,739 |
| 2025-12-11 | 16.000 | 16.000 | 15.500 | 15.500 | 14.613 | 2,506,488 |
| 2025-12-09 | 15.900 | 16.100 | 15.800 | 15.900 | 14.990 | 1,468,965 |
| 2025-12-08 | 16.400 | 16.500 | 15.900 | 15.900 | 14.990 | 2,622,728 |
| 2025-12-04 | 16.200 | 16.500 | 16.100 | 16.500 | 15.556 | 3,565,826 |
| 2025-12-03 | 16.200 | 16.300 | 16.100 | 16.200 | 15.273 | 3,620,770 |
| 2025-12-02 | 16.500 | 16.500 | 16.100 | 16.200 | 15.273 | 2,744,639 |
| 2025-12-01 | 16.400 | 16.500 | 16.100 | 16.500 | 15.556 | 2,263,251 |
| 2025-11-28 | 15.900 | 16.500 | 15.900 | 16.400 | 15.462 | 3,355,344 |
| 2025-11-27 | 16.100 | 16.200 | 15.800 | 15.900 | 14.990 | 2,258,054 |
| 2025-11-26 | 16.600 | 16.600 | 16.000 | 16.000 | 15.085 | 1,999,476 |
| 2025-11-25 | 16.900 | 16.900 | 16.600 | 16.600 | 15.650 | 771,896 |
| 2025-11-24 | 16.300 | 16.800 | 16.100 | 16.800 | 15.839 | 1,536,736 |
| 2025-11-21 | 16.800 | 16.900 | 16.100 | 16.400 | 15.462 | 3,156,598 |
| 2025-11-20 | 17.200 | 17.300 | 16.800 | 16.900 | 15.933 | 3,255,043 |
| 2025-11-19 | 16.600 | 17.000 | 16.500 | 17.000 | 16.027 | 2,953,437 |
| 2025-11-18 | 16.700 | 16.900 | 16.600 | 16.600 | 15.650 | 3,307,809 |
| 2025-11-17 | 16.500 | 16.800 | 16.500 | 16.700 | 15.744 | 3,000,452 |
| 2025-11-14 | 17.100 | 17.200 | 16.500 | 16.500 | 15.556 | 8,560,642 |
| 2025-11-13 | 17.100 | 17.500 | 16.800 | 17.000 | 16.027 | 13,973,950 |
| 2025-11-12 | 17.200 | 17.300 | 17.100 | 17.100 | 16.122 | 2,937,586 |
| 2025-11-11 | 17.300 | 17.500 | 17.100 | 17.200 | 16.216 | 4,342,231 |
| 2025-11-10 | 17.100 | 17.500 | 17.100 | 17.400 | 16.404 | 3,669,963 |
| 2025-11-07 | 17.200 | 17.400 | 17.100 | 17.100 | 16.122 | 4,069,211 |
| 2025-11-06 | 17.200 | 17.400 | 16.900 | 17.300 | 16.310 | 3,615,367 |
| 2025-11-05 | 17.200 | 17.400 | 16.900 | 17.100 | 16.122 | 6,862,769 |
| 2025-11-04 | 17.200 | 17.400 | 17.000 | 17.200 | 16.216 | 6,762,192 |
| 2025-11-03 | 17.600 | 17.600 | 17.200 | 17.200 | 16.216 | 1,756,781 |
| 2025-10-31 | 17.200 | 17.500 | 16.900 | 17.200 | 16.216 | 5,323,344 |
| 2025-10-30 | 16.900 | 17.400 | 16.900 | 17.200 | 16.216 | 7,308,073 |
| 2025-10-29 | 17.400 | 17.400 | 17.000 | 17.000 | 16.027 | 1,837,645 |
| 2025-10-28 | 17.500 | 17.600 | 17.200 | 17.600 | 16.593 | 2,941,192 |
| 2025-10-27 | 17.000 | 17.600 | 17.000 | 17.500 | 16.499 | 4,221,914 |
| 2025-10-24 | 17.000 | 17.300 | 16.900 | 16.900 | 15.933 | 2,627,864 |
| 2025-10-22 | 16.900 | 17.100 | 16.800 | 16.900 | 15.933 | 3,545,979 |
| 2025-10-21 | 17.100 | 17.200 | 16.900 | 16.900 | 15.933 | 2,972,037 |
| 2025-10-20 | 17.500 | 17.700 | 17.100 | 17.100 | 16.122 | 2,372,481 |
← NewerPage 4 of 4 · 240 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.