i-Tail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	25.250	25.250	24.400	24.600	21.602	6,511,308
2024-10-21	24.900	25.750	24.800	25.250	22.173	4,423,067
2024-10-18	24.700	25.250	24.500	24.800	21.778	6,170,666
2024-10-17	26.000	26.000	24.600	24.700	21.690	7,570,610
2024-10-16	24.200	25.250	23.900	25.250	22.173	15,402,250
2024-10-15	23.700	24.100	23.700	23.900	20.988	4,004,939
2024-10-11	24.300	24.600	23.800	23.800	20.900	9,610,553
2024-10-10	24.100	24.400	23.900	24.200	21.251	7,202,224
2024-10-09	24.300	24.400	23.200	23.900	20.988	17,904,660
2024-10-08	24.300	25.250	24.100	24.500	21.515	17,363,500
2024-10-07	24.100	24.900	24.100	24.500	21.515	15,147,120
2024-10-04	23.700	24.700	23.500	24.100	21.163	22,413,000
2024-10-03	23.300	23.700	23.100	23.700	20.812	7,678,376
2024-10-02	23.200	23.700	23.000	23.300	20.461	16,871,590
2024-10-01	21.500	23.100	21.400	23.100	20.285	20,528,180
2024-09-30	21.300	21.900	21.200	21.400	18.792	6,136,539
2024-09-27	21.400	21.900	21.300	21.700	19.056	9,235,726
2024-09-26	21.400	21.600	21.100	21.400	18.792	11,801,720
2024-09-25	20.500	21.600	20.400	21.400	18.792	23,399,561
2024-09-24	20.100	20.400	20.000	20.200	17.739	7,166,738
2024-09-23	20.600	20.700	19.800	20.000	17.563	15,521,630
2024-09-20	20.100	20.900	20.100	20.800	18.265	21,055,881
2024-09-19	19.800	20.000	19.500	20.000	17.563	11,564,330
2024-09-18	19.700	20.000	19.500	19.600	17.212	13,962,850
2024-09-17	19.500	19.800	19.300	19.600	17.212	8,890,877
2024-09-16	19.400	19.700	19.200	19.400	17.036	12,282,240
2024-09-13	19.400	19.500	19.200	19.500	17.124	10,240,680
2024-09-12	19.500	19.700	19.200	19.400	17.036	16,904,510
2024-09-11	19.900	20.000	19.200	19.300	16.948	27,233,211
2024-09-10	20.100	20.500	20.000	20.100	17.651	17,456,051
2024-09-09	19.700	20.200	19.500	20.100	17.651	17,391,721
2024-09-06	20.200	20.600	19.700	19.800	17.387	27,454,779
2024-09-05	20.200	20.500	20.100	20.200	17.739	9,949,598
2024-09-04	20.100	20.600	20.000	20.100	17.651	10,005,570
2024-09-03	20.000	20.300	19.900	20.100	17.651	10,639,800
2024-09-02	20.300	20.500	19.900	20.000	17.563	7,817,945
2024-08-30	20.700	20.800	20.300	20.300	17.826	8,395,910
2024-08-29	20.400	21.000	20.400	20.700	18.178	9,636,277
2024-08-28	20.400	20.700	20.200	20.500	18.002	10,656,400
2024-08-27	20.200	21.100	19.900	20.500	18.002	22,026,939
2024-08-26	20.500	20.500	19.500	19.800	17.387	24,240,260
2024-08-23	20.800	21.100	20.200	20.600	18.090	18,567,381
2024-08-22	21.300	21.400	20.800	20.800	18.265	13,189,150
2024-08-21	21.800	21.900	21.000	21.000	18.441	9,975,287
2024-08-20	21.800	22.300	21.800	21.800	19.144	6,455,112
2024-08-19	22.200	22.400	21.700	21.900	19.231	6,528,926
2024-08-16	22.500	22.500	22.100	22.400	19.319	5,605,464
2024-08-15	22.700	23.000	22.200	22.400	19.319	9,140,050
2024-08-14	22.600	23.000	22.300	22.700	19.578	9,171,949
2024-08-13	21.900	22.700	21.700	22.500	19.405	11,407,740
2024-08-09	21.800	22.100	21.600	21.800	18.802	9,757,113
2024-08-08	21.400	21.800	21.400	21.700	18.716	7,757,847
2024-08-07	22.000	22.000	21.200	21.400	18.457	17,386,570
2024-08-06	21.300	22.500	21.200	21.800	18.802	21,345,520
2024-08-05	21.200	21.400	20.700	21.000	18.112	4,496,961
2024-08-02	21.800	21.800	21.500	21.500	18.543	3,209,903
2024-08-01	22.200	22.400	21.800	21.800	18.802	1,913,715
2024-07-31	22.500	22.500	22.000	22.100	19.061	3,291,695
2024-07-30	22.100	22.500	22.100	22.300	19.233	3,036,408
2024-07-26	21.500	22.200	21.500	22.200	19.147	4,636,492

← NewerPage 9 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.