Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.360	0.370	0.350	0.370	0.370	18,813,191
2026-10-19	0.350	0.360	0.350	0.350	0.350	4,140,431
2026-10-15	0.370	0.370	0.350	0.350	0.350	28,988,900
2026-10-14	0.360	0.380	0.360	0.370	0.370	13,502,500
2026-10-12	0.420	0.420	0.360	0.370	0.370	89,770,400
2026-10-09	0.430	0.450	0.410	0.420	0.420	127,659,141
2026-10-08	0.410	0.440	0.400	0.420	0.420	138,080,281
2026-10-07	0.340	0.440	0.340	0.400	0.400	198,781,906
2026-10-06	0.350	0.360	0.340	0.340	0.340	10,286,975
2026-10-05	0.350	0.360	0.350	0.350	0.350	3,205,908
2026-10-02	0.340	0.360	0.330	0.350	0.350	16,784,121
2026-10-01	0.340	0.350	0.330	0.340	0.340	3,592,052
2026-09-30	0.340	0.360	0.330	0.340	0.340	22,187,900
2026-09-29	0.340	0.350	0.330	0.330	0.330	5,786,000
2026-09-28	0.340	0.350	0.330	0.340	0.340	3,584,300
2026-09-25	0.340	0.350	0.330	0.340	0.340	4,676,806
2026-09-24	0.340	0.350	0.330	0.340	0.340	2,293,922
2026-09-23	0.340	0.350	0.340	0.340	0.340	3,100,893
2026-09-22	0.340	0.350	0.340	0.340	0.340	2,850,301
2026-09-21	0.340	0.350	0.330	0.340	0.340	6,786,276
2026-09-18	0.340	0.350	0.340	0.340	0.340	5,197,901
2026-09-17	0.340	0.350	0.340	0.340	0.340	7,811,205
2026-09-16	0.340	0.350	0.330	0.330	0.330	1,870,292
2026-09-15	0.340	0.350	0.330	0.340	0.340	3,335,549
2026-09-14	0.350	0.350	0.340	0.340	0.340	1,050,500
2026-09-11	0.340	0.350	0.340	0.340	0.340	866,608
2026-09-10	0.350	0.350	0.340	0.340	0.340	7,073,206
2026-09-09	0.350	0.350	0.340	0.350	0.350	1,226,647
2026-09-08	0.350	0.360	0.340	0.350	0.350	2,989,048
2026-09-07	0.350	0.360	0.340	0.350	0.350	3,995,816
2026-09-04	0.350	0.360	0.340	0.340	0.340	951,828
2026-09-03	0.350	0.360	0.340	0.350	0.350	3,070,378
2026-09-02	0.340	0.350	0.340	0.340	0.340	4,136,764
2026-09-01	0.350	0.370	0.340	0.350	0.350	7,598,008
2026-08-31	0.360	0.360	0.350	0.350	0.350	8,518,240
2026-08-28	0.360	0.370	0.350	0.360	0.360	3,737,669
2026-08-27	0.370	0.370	0.360	0.360	0.360	13,721,302
2026-08-26	0.350	0.380	0.340	0.370	0.370	39,025,031
2026-08-25	0.340	0.340	0.330	0.340	0.340	3,774,316
2026-08-24	0.340	0.350	0.330	0.340	0.340	6,298,311
2026-08-21	0.340	0.350	0.330	0.340	0.340	5,288,619
2026-08-20	0.340	0.360	0.330	0.340	0.340	22,254,033
2026-08-19	0.340	0.340	0.330	0.330	0.330	6,408,344
2026-08-18	0.340	0.350	0.330	0.340	0.340	15,957,229
2026-08-17	0.350	0.350	0.330	0.340	0.340	17,041,172
2026-08-14	0.350	0.360	0.340	0.350	0.350	6,503,920
2026-08-13	0.350	0.360	0.340	0.340	0.340	14,573,427
2026-08-11	0.360	0.370	0.350	0.350	0.350	5,564,331
2026-08-10	0.360	0.370	0.360	0.360	0.360	5,725,138
2026-08-07	0.360	0.370	0.350	0.360	0.360	10,578,307
2026-08-06	0.380	0.380	0.350	0.350	0.350	29,740,668
2026-08-05	0.390	0.400	0.370	0.370	0.370	12,859,126
2026-08-04	0.400	0.400	0.390	0.390	0.390	2,445,092
2026-08-03	0.400	0.410	0.390	0.400	0.400	6,295,705
2026-07-31	0.410	0.410	0.400	0.400	0.400	2,283,721
2026-07-30	0.410	0.420	0.400	0.400	0.400	9,194,922
2026-07-27	0.410	0.420	0.410	0.410	0.410	5,253,167
2026-07-24	0.420	0.420	0.400	0.410	0.410	12,275,976
2026-07-23	0.420	0.420	0.410	0.420	0.420	10,249,210
2026-07-22	0.430	0.430	0.410	0.420	0.420	12,910,383

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-14	0.0144 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.