Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.610	0.650	0.600	0.630	0.630	28,666,700
2024-04-25	0.610	0.620	0.600	0.610	0.610	8,009,100
2024-04-24	0.620	0.620	0.600	0.610	0.610	10,943,800
2024-04-23	0.580	0.650	0.580	0.620	0.620	50,627,800
2024-04-22	0.580	0.590	0.570	0.580	0.580	5,942,800
2024-04-19	0.590	0.590	0.590	0.590	0.590	0
2024-04-18	0.590	0.590	0.590	0.590	0.590	0
2024-04-17	0.590	0.590	0.590	0.590	0.590	0
2024-04-11	0.600	0.600	0.590	0.590	0.590	6,684,300
2024-04-10	0.600	0.600	0.580	0.600	0.600	8,715,700
2024-04-09	0.580	0.620	0.560	0.600	0.600	25,246,100
2024-04-05	0.590	0.600	0.580	0.580	0.580	19,011,300
2024-04-04	0.610	0.610	0.580	0.600	0.600	22,937,700
2024-04-03	0.600	0.670	0.590	0.610	0.610	116,484,300
2024-04-02	0.620	0.660	0.570	0.610	0.610	93,212,300
2024-04-01	0.590	0.660	0.590	0.590	0.590	228,207,300
2024-03-29	0.850	0.850	0.850	0.850	0.850	0
2024-03-28	0.850	0.850	0.850	0.850	0.850	0
2024-03-27	0.850	0.850	0.850	0.850	0.850	0
2024-03-26	0.850	0.850	0.850	0.850	0.850	0
2024-03-25	0.850	0.850	0.850	0.850	0.850	0
2024-03-22	0.850	0.850	0.850	0.850	0.850	0
2024-03-21	0.850	0.850	0.850	0.850	0.850	0
2024-03-20	0.850	0.850	0.850	0.850	0.850	0
2024-03-19	0.850	0.850	0.850	0.850	0.850	0
2024-03-18	0.850	0.850	0.850	0.850	0.850	0
2024-03-15	0.850	0.850	0.850	0.850	0.850	0
2024-03-14	0.850	0.850	0.850	0.850	0.850	0
2024-03-13	0.850	0.850	0.850	0.850	0.850	0
2024-03-12	0.850	0.850	0.850	0.850	0.850	0
2024-03-11	0.850	0.850	0.850	0.850	0.850	0
2024-03-08	0.850	0.850	0.850	0.850	0.850	0
2024-03-07	0.850	0.850	0.850	0.850	0.850	0
2024-03-06	0.850	0.850	0.850	0.850	0.850	0
2024-03-05	0.850	0.850	0.850	0.850	0.850	0
2024-03-04	0.850	0.850	0.850	0.850	0.850	0
2024-03-01	0.850	0.850	0.850	0.850	0.850	0
2024-02-29	0.960	0.980	0.850	0.850	0.850	117,744,700
2024-02-28	0.950	1.040	0.940	0.940	0.940	167,252,500
2024-02-27	0.930	1.140	0.870	0.960	0.960	955,393,200
2024-02-23	0.740	0.940	0.740	0.940	0.940	557,199,000
2024-02-22	0.710	0.730	0.700	0.720	0.720	9,906,800
2024-02-21	0.700	0.720	0.690	0.700	0.700	10,179,400
2024-02-20	0.710	0.720	0.690	0.690	0.690	13,683,200
2024-02-19	0.710	0.730	0.700	0.710	0.710	12,953,000
2024-02-16	0.730	0.730	0.700	0.700	0.700	14,872,100
2024-02-15	0.740	0.740	0.720	0.730	0.730	12,247,900
2024-02-14	0.720	0.750	0.710	0.740	0.740	34,446,000
2024-02-13	0.710	0.750	0.710	0.720	0.720	25,802,300
2024-02-12	0.720	0.720	0.710	0.710	0.710	5,545,200
2024-02-09	0.720	0.730	0.710	0.720	0.720	6,035,900
2024-02-08	0.730	0.730	0.710	0.720	0.720	12,604,400
2024-02-07	0.730	0.740	0.720	0.730	0.730	11,418,800
2024-02-06	0.730	0.740	0.720	0.730	0.730	10,351,700
2024-02-05	0.730	0.750	0.720	0.720	0.720	11,577,100
2024-02-02	0.720	0.750	0.720	0.730	0.730	13,263,700
2024-02-01	0.730	0.740	0.720	0.720	0.720	24,338,500
2024-01-31	0.750	0.780	0.740	0.740	0.740	73,288,700
2024-01-30	0.750	0.770	0.740	0.750	0.750	62,468,200
2024-01-29	0.750	0.760	0.730	0.740	0.740	34,290,200

← NewerPage 11 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.