Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.610	0.620	0.600	0.620	0.620	900,100
2024-07-25	0.600	0.620	0.600	0.610	0.610	849,400
2024-07-24	0.610	0.620	0.600	0.620	0.620	2,819,100
2024-07-23	0.630	0.630	0.600	0.610	0.610	5,337,300
2024-07-19	0.630	0.640	0.620	0.630	0.630	3,541,000
2024-07-18	0.640	0.650	0.620	0.630	0.630	6,221,300
2024-07-17	0.650	0.650	0.650	0.650	0.650	0
2024-07-16	0.650	0.660	0.650	0.650	0.650	1,506,700
2024-07-15	0.660	0.660	0.660	0.660	0.660	0
2024-07-12	0.660	0.660	0.660	0.660	0.660	0
2024-07-11	0.670	0.680	0.660	0.660	0.660	3,452,000
2024-07-10	0.660	0.680	0.650	0.660	0.660	2,886,400
2024-07-09	0.670	0.670	0.670	0.670	0.670	0
2024-07-08	0.660	0.670	0.650	0.670	0.670	1,898,800
2024-07-05	0.660	0.670	0.650	0.660	0.660	5,226,400
2024-07-04	0.640	0.670	0.640	0.660	0.660	6,126,900
2024-07-03	0.630	0.670	0.630	0.640	0.640	8,732,800
2024-07-02	0.650	0.650	0.630	0.630	0.630	5,908,300
2024-07-01	0.660	0.680	0.640	0.650	0.650	4,694,400
2024-06-28	0.690	0.690	0.660	0.670	0.670	4,845,500
2024-06-27	0.700	0.700	0.670	0.680	0.680	7,472,200
2024-06-26	0.670	0.670	0.670	0.670	0.670	0
2024-06-25	0.670	0.670	0.670	0.670	0.670	0
2024-06-24	0.670	0.670	0.670	0.670	0.670	0
2024-06-21	0.630	0.670	0.620	0.670	0.670	7,281,900
2024-06-20	0.640	0.650	0.630	0.640	0.640	2,804,300
2024-06-19	0.630	0.630	0.630	0.630	0.630	0
2024-06-18	0.630	0.640	0.630	0.630	0.630	3,706,200
2024-06-17	0.650	0.650	0.620	0.630	0.630	5,565,800
2024-06-14	0.660	0.660	0.640	0.660	0.660	2,535,200
2024-06-13	0.660	0.670	0.650	0.660	0.660	2,445,100
2024-06-12	0.670	0.680	0.630	0.660	0.660	8,480,400
2024-06-11	0.650	0.690	0.650	0.670	0.670	8,316,000
2024-06-10	0.680	0.690	0.650	0.650	0.650	5,921,800
2024-06-07	0.680	0.680	0.680	0.680	0.680	0
2024-06-06	0.700	0.700	0.670	0.680	0.680	7,265,900
2024-06-05	0.710	0.710	0.710	0.710	0.710	0
2024-06-04	0.710	0.720	0.700	0.710	0.710	5,560,100
2024-05-31	0.730	0.730	0.730	0.730	0.730	0
2024-05-30	0.730	0.730	0.730	0.730	0.730	0
2024-05-29	0.740	0.750	0.730	0.730	0.730	6,248,900
2024-05-28	0.750	0.760	0.740	0.750	0.750	5,034,000
2024-05-27	0.750	0.750	0.750	0.750	0.750	0
2024-05-24	0.740	0.750	0.730	0.750	0.750	2,965,600
2024-05-23	0.730	0.760	0.730	0.750	0.750	14,549,800
2024-05-21	0.770	0.780	0.720	0.750	0.750	60,637,400
2024-05-20	0.710	0.710	0.710	0.710	0.710	0
2024-05-17	0.690	0.710	0.690	0.710	0.710	12,075,100
2024-05-16	0.690	0.690	0.690	0.690	0.690	0
2024-05-15	0.710	0.720	0.680	0.690	0.690	12,202,900
2024-05-14	0.720	0.720	0.700	0.710	0.710	9,405,600
2024-05-13	0.710	0.730	0.710	0.720	0.720	9,416,300
2024-05-10	0.710	0.730	0.700	0.710	0.710	10,245,500
2024-05-09	0.720	0.740	0.710	0.710	0.710	13,987,000
2024-05-08	0.730	0.730	0.710	0.720	0.720	9,186,200
2024-05-07	0.730	0.730	0.730	0.730	0.730	0
2024-05-03	0.730	0.750	0.700	0.730	0.730	20,258,900
2024-05-02	0.730	0.730	0.730	0.730	0.730	0
2024-04-30	0.770	0.790	0.700	0.730	0.730	66,479,200
2024-04-29	0.630	0.780	0.630	0.770	0.770	178,887,500

← NewerPage 10 of 21 · 1,216 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.