i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.200	17.600	17.100	17.300	15.192	4,390,857
2025-01-20	17.500	17.500	16.800	17.100	15.016	4,826,291
2025-01-17	17.300	17.700	17.200	17.400	15.280	6,274,342
2025-01-16	17.600	17.800	17.200	17.300	15.192	4,983,289
2025-01-15	18.000	18.000	17.400	17.500	15.368	9,737,725
2025-01-14	18.000	18.400	17.800	17.900	15.719	11,186,110
2025-01-13	17.500	18.200	17.000	17.700	15.543	10,968,300
2025-01-10	18.000	18.200	17.400	17.700	15.543	11,393,780
2025-01-09	19.400	19.400	17.900	18.100	15.894	31,619,350
2025-01-08	21.800	22.000	20.100	20.100	17.651	24,214,270
2025-01-07	22.400	22.400	21.700	21.900	19.231	15,361,770
2025-01-06	22.800	22.900	22.300	22.600	19.846	5,203,077
2025-01-03	22.900	23.200	22.600	22.700	19.934	7,025,635
2025-01-02	22.400	23.500	22.300	23.200	20.373	13,444,990
2024-12-30	22.100	22.600	22.100	22.300	19.583	3,720,910
2024-12-27	22.300	22.400	21.900	22.100	19.407	3,140,007
2024-12-26	22.400	22.600	22.000	22.100	19.407	4,891,494
2024-12-25	22.500	22.800	22.400	22.500	19.758	5,063,369
2024-12-24	22.400	22.500	22.000	22.100	19.407	4,911,826
2024-12-23	21.300	22.400	21.300	22.300	19.583	5,095,749
2024-12-20	22.000	22.100	21.200	21.400	18.792	6,881,393
2024-12-19	21.300	22.700	21.300	22.000	19.319	15,095,960
2024-12-18	20.700	21.700	20.700	21.500	18.880	4,095,253
2024-12-17	21.500	21.500	20.700	20.800	18.265	4,975,540
2024-12-16	21.500	21.700	21.300	21.500	18.880	2,189,145
2024-12-13	21.100	21.900	21.100	21.500	18.880	5,446,206
2024-12-12	21.600	22.000	21.000	21.200	18.617	7,958,083
2024-12-11	22.000	22.000	21.500	21.700	19.056	5,907,909
2024-12-09	22.100	22.300	21.700	21.800	19.144	4,388,151
2024-12-06	21.500	22.200	21.400	22.000	19.319	9,934,613
2024-12-04	21.100	21.900	21.000	21.600	18.968	10,766,730
2024-12-03	20.600	21.000	20.400	20.900	18.353	7,844,628
2024-12-02	20.800	20.900	20.500	20.700	18.178	3,977,176
2024-11-29	20.600	20.900	20.500	20.600	18.090	2,782,416
2024-11-28	20.500	20.800	20.400	20.600	18.090	4,737,528
2024-11-27	20.700	20.800	20.100	20.400	17.914	11,736,540
2024-11-26	21.100	21.300	20.500	20.700	18.178	10,117,280
2024-11-25	21.400	21.700	21.200	21.200	18.617	7,933,195
2024-11-22	21.000	21.400	21.000	21.200	18.617	3,704,901
2024-11-21	21.100	21.500	21.000	21.000	18.441	7,644,131
2024-11-20	21.100	21.200	20.800	20.900	18.353	4,753,670
2024-11-19	21.200	21.600	21.000	21.200	18.617	5,162,682
2024-11-18	21.400	21.400	20.900	21.000	18.441	5,111,907
2024-11-15	21.300	21.500	21.000	21.300	18.705	5,427,429
2024-11-14	21.500	21.900	21.200	21.200	18.617	7,757,937
2024-11-13	21.600	22.000	21.400	21.700	19.056	7,769,855
2024-11-12	21.800	21.800	21.000	21.600	18.968	8,998,435
2024-11-11	21.900	22.000	21.600	21.800	19.144	6,842,761
2024-11-08	22.100	22.400	21.700	22.100	19.407	11,042,820
2024-11-07	23.200	23.200	22.000	22.100	19.407	16,135,380
2024-11-06	23.800	23.800	22.900	22.900	20.110	13,148,380
2024-11-05	24.000	24.500	23.600	23.600	20.724	15,509,360
2024-11-04	24.900	25.250	24.200	24.200	21.251	9,758,260
2024-11-01	25.000	25.250	24.500	24.900	21.866	7,735,142
2024-10-31	24.400	25.500	24.400	25.250	22.173	8,927,132
2024-10-30	24.400	24.800	23.900	24.400	21.427	5,599,614
2024-10-29	25.250	25.250	24.300	24.600	21.602	8,956,555
2024-10-28	25.250	25.500	24.900	25.000	21.954	5,021,480
2024-10-25	24.900	25.000	24.600	24.900	21.866	3,464,327
2024-10-24	24.600	25.250	24.500	25.000	21.954	7,527,956

← NewerPage 8 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.