i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	17.300	17.600	17.200	17.400	16.404	6,719,001
2025-10-16	17.000	17.700	17.000	17.500	16.499	9,838,756
2025-10-15	16.400	16.900	16.300	16.900	15.933	9,702,917
2025-10-14	16.700	16.700	16.100	16.200	15.273	8,622,502
2025-10-10	16.600	16.700	16.400	16.600	15.650	5,310,015
2025-10-09	16.200	16.600	16.100	16.600	15.650	5,229,030
2025-10-08	16.200	16.300	15.900	16.000	15.085	4,278,586
2025-10-07	16.000	16.300	16.000	16.200	15.273	5,055,614
2025-10-06	16.100	16.400	15.800	15.900	14.990	9,727,848
2025-10-03	15.600	16.200	15.500	16.000	15.085	6,920,230
2025-10-02	15.700	15.800	15.500	15.500	14.613	6,456,651
2025-10-01	15.800	16.100	15.600	15.600	14.707	6,898,186
2025-09-30	15.700	16.000	15.500	15.700	14.802	5,352,037
2025-09-29	15.900	16.000	15.500	15.700	14.802	4,705,543
2025-09-26	15.100	16.000	15.000	15.900	14.990	11,899,400
2025-09-25	14.900	15.200	14.900	15.100	14.236	6,251,282
2025-09-24	15.000	15.100	14.900	14.900	14.047	8,698,544
2025-09-23	15.200	15.300	14.800	14.900	14.047	4,076,508
2025-09-22	15.600	15.700	15.200	15.300	14.425	4,643,755
2025-09-19	15.600	15.700	15.400	15.400	14.519	3,616,631
2025-09-18	15.600	15.700	15.400	15.500	14.613	6,261,090
2025-09-17	16.000	16.200	15.700	15.700	14.802	6,837,950
2025-09-16	15.500	15.900	15.400	15.900	14.990	8,578,951
2025-09-15	15.100	15.600	14.800	15.500	14.613	8,454,531
2025-09-12	14.600	15.200	14.600	15.100	14.236	9,798,465
2025-09-11	14.700	14.900	14.600	14.600	13.765	5,929,236
2025-09-10	14.900	14.900	14.600	14.700	13.859	8,183,770
2025-09-09	14.900	14.900	14.400	14.800	13.953	11,926,640
2025-09-08	15.200	15.200	14.800	14.800	13.953	5,709,549
2025-09-05	15.100	15.300	14.900	15.200	14.330	4,237,160
2025-09-04	15.100	15.500	14.700	15.200	14.330	9,711,549
2025-09-03	15.200	15.200	14.900	15.100	14.236	6,369,976
2025-09-02	15.200	15.300	15.000	15.200	14.330	3,821,816
2025-09-01	14.700	15.300	14.600	15.100	14.236	10,153,240
2025-08-29	14.900	14.900	14.300	14.500	13.670	10,538,500
2025-08-28	15.200	15.200	14.700	14.800	13.953	5,682,449
2025-08-27	15.600	15.600	15.100	15.300	14.425	6,511,036
2025-08-26	15.200	15.800	15.200	15.600	14.707	14,581,340
2025-08-25	14.500	15.500	14.500	15.100	14.236	16,088,540
2025-08-22	14.200	14.700	14.000	14.400	13.576	7,476,559
2025-08-21	14.500	14.500	13.900	14.100	13.293	9,618,478
2025-08-20	13.900	14.400	13.800	14.400	13.576	4,435,843
2025-08-19	14.000	14.300	13.900	14.100	13.293	5,870,943
2025-08-18	14.700	14.700	14.000	14.200	13.388	5,896,144
2025-08-15	14.600	14.800	14.400	14.700	13.859	6,838,386
2025-08-14	14.300	14.900	14.300	14.600	13.765	5,130,282
2025-08-13	14.600	14.600	14.200	14.500	13.670	7,144,016
2025-08-08	14.800	14.900	14.600	14.700	13.477	7,197,823
2025-08-07	14.900	15.100	14.600	14.700	13.477	8,301,905
2025-08-06	14.600	15.100	14.500	15.000	13.752	8,858,396
2025-08-05	14.100	14.800	14.100	14.600	13.385	11,822,080
2025-08-04	14.000	14.100	13.500	13.800	12.652	11,195,700
2025-08-01	14.900	14.900	13.800	14.000	12.835	19,827,400
2025-07-31	15.000	15.400	14.400	14.700	13.477	15,693,570
2025-07-30	13.700	15.100	13.500	15.100	13.843	22,837,330
2025-07-29	13.400	13.800	13.000	13.700	12.560	9,455,063
2025-07-25	13.000	13.400	12.900	13.400	12.285	10,030,210
2025-07-24	13.000	13.500	13.000	13.100	12.010	11,171,350
2025-07-23	12.400	13.000	12.400	13.000	11.918	4,753,638
2025-07-22	12.600	12.900	12.200	12.300	11.276	8,703,306

← NewerPage 5 of 16 · 935 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.