i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	13.600	13.600	12.800	13.100	12.010	7,195,843
2025-04-18	13.500	13.700	13.400	13.600	12.468	4,425,626
2025-04-17	13.500	13.600	13.100	13.600	12.468	4,790,039
2025-04-16	13.400	13.900	13.300	13.400	12.285	4,161,227
2025-04-11	13.700	13.800	13.300	13.500	12.376	4,665,621
2025-04-10	14.600	14.600	13.300	13.700	12.560	25,091,051
2025-04-09	12.400	12.800	12.100	12.700	11.643	5,574,730
2025-04-08	12.700	12.900	11.700	12.700	11.643	11,654,230
2025-04-04	13.300	13.400	13.000	13.300	12.193	7,207,070
2025-04-03	12.400	13.400	12.200	13.300	12.193	24,684,211
2025-04-02	13.300	13.800	13.300	13.600	12.468	4,008,204
2025-04-01	13.400	13.800	13.200	13.300	12.193	8,553,775
2025-03-31	13.300	13.800	13.200	13.200	12.101	6,850,576
2025-03-28	14.200	14.300	14.100	14.100	12.927	2,075,360
2025-03-27	14.800	14.800	14.200	14.200	13.018	12,928,770
2025-03-26	16.100	16.200	14.700	14.900	13.660	23,812,141
2025-03-25	16.200	16.300	16.000	16.100	14.760	2,484,587
2025-03-24	16.400	16.500	16.100	16.200	14.852	3,002,949
2025-03-21	16.000	16.300	15.900	16.300	14.943	6,605,288
2025-03-20	16.200	16.300	15.900	15.900	14.577	4,367,070
2025-03-19	16.200	16.500	16.000	16.200	14.852	4,868,584
2025-03-18	16.400	16.400	15.800	16.100	14.760	3,461,391
2025-03-17	16.100	16.500	15.800	16.300	14.943	6,336,419
2025-03-14	15.700	16.100	15.700	16.000	14.668	2,899,158
2025-03-13	16.200	16.200	15.500	15.700	14.393	6,895,261
2025-03-12	16.700	16.700	16.100	16.100	14.760	5,601,903
2025-03-11	16.500	16.800	16.200	16.800	15.402	4,374,909
2025-03-10	16.500	16.800	16.400	16.600	15.218	4,159,480
2025-03-07	16.500	16.800	16.400	16.700	15.310	2,553,948
2025-03-06	16.700	16.800	16.200	16.500	15.127	7,814,717
2025-03-05	16.000	16.900	15.900	16.700	15.310	6,970,082
2025-03-04	16.100	16.500	15.800	16.000	14.668	4,708,551
2025-03-03	16.200	16.600	16.000	16.200	14.852	4,933,683
2025-02-28	16.900	16.900	16.200	16.400	15.035	8,318,881
2025-02-27	16.800	17.300	16.800	16.900	15.494	4,348,172
2025-02-26	17.100	17.300	16.900	17.300	15.860	4,453,308
2025-02-25	18.400	18.400	17.600	17.800	15.631	8,091,111
2025-02-24	17.800	18.500	17.800	18.200	15.982	5,476,393
2025-02-21	18.500	18.700	17.900	17.900	15.719	10,096,640
2025-02-20	18.600	18.900	18.200	18.500	16.246	7,178,916
2025-02-19	18.900	19.200	18.600	18.800	16.509	6,781,441
2025-02-18	18.700	18.900	18.500	18.900	16.597	4,062,779
2025-02-17	18.800	18.800	18.100	18.600	16.334	10,165,730
2025-02-14	16.900	18.100	16.800	18.000	15.807	14,186,600
2025-02-13	16.700	17.300	16.600	16.800	14.753	10,432,170
2025-02-11	16.500	16.700	16.400	16.700	14.665	2,516,148
2025-02-10	16.300	16.600	16.100	16.400	14.402	4,778,014
2025-02-07	16.200	16.700	16.100	16.600	14.577	5,602,903
2025-02-06	16.500	16.600	16.000	16.100	14.138	8,437,199
2025-02-05	17.000	17.100	16.400	16.500	14.489	5,381,638
2025-02-04	17.200	17.500	16.900	16.900	14.841	4,120,803
2025-02-03	16.500	17.300	16.200	17.300	15.192	7,674,186
2025-01-31	17.700	17.700	16.900	17.000	14.929	8,559,688
2025-01-30	17.200	18.200	17.200	17.700	15.543	12,881,830
2025-01-29	17.100	17.300	17.000	17.200	15.104	3,745,354
2025-01-28	16.700	17.500	16.600	17.000	14.929	10,215,090
2025-01-27	16.800	17.100	16.500	16.500	14.489	4,504,985
2025-01-24	16.900	17.000	16.600	16.800	14.753	5,023,907
2025-01-23	17.200	17.400	16.800	16.800	14.753	9,784,055
2025-01-22	17.200	17.500	16.800	17.100	15.016	9,403,942

← NewerPage 7 of 16 · 936 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.