Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.240	1.260	1.230	1.250	1.250	1,973,800
2023-10-27	1.250	1.260	1.220	1.240	1.240	5,929,700
2023-10-26	1.290	1.290	1.240	1.240	1.240	5,952,500
2023-10-25	1.300	1.330	1.290	1.290	1.290	10,431,900
2023-10-24	1.300	1.310	1.280	1.290	1.290	2,280,900
2023-10-20	1.340	1.350	1.300	1.310	1.310	6,108,500
2023-10-19	1.310	1.350	1.300	1.330	1.330	6,855,300
2023-10-18	1.380	1.390	1.320	1.330	1.330	11,773,400
2023-10-17	1.300	1.480	1.290	1.390	1.390	40,817,600
2023-10-16	1.320	1.320	1.280	1.290	1.290	2,736,500
2023-10-12	1.330	1.340	1.320	1.320	1.320	887,600
2023-10-11	1.300	1.340	1.300	1.330	1.330	2,329,400
2023-10-10	1.300	1.310	1.290	1.300	1.300	1,372,900
2023-10-09	1.330	1.330	1.280	1.290	1.290	2,662,100
2023-10-06	1.350	1.360	1.330	1.330	1.330	2,116,600
2023-10-05	1.340	1.350	1.330	1.350	1.350	3,094,500
2023-10-04	1.300	1.350	1.300	1.330	1.330	3,700,800
2023-10-03	1.340	1.340	1.310	1.320	1.320	4,053,700
2023-10-02	1.380	1.390	1.340	1.340	1.340	3,590,800
2023-09-29	1.360	1.380	1.360	1.370	1.370	1,057,700
2023-09-28	1.380	1.410	1.360	1.360	1.360	3,538,600
2023-09-27	1.380	1.390	1.370	1.390	1.390	1,260,500
2023-09-26	1.410	1.410	1.380	1.380	1.380	2,857,500
2023-09-25	1.440	1.450	1.410	1.410	1.410	1,715,600
2023-09-22	1.420	1.440	1.410	1.440	1.440	3,949,900
2023-09-21	1.380	1.450	1.380	1.430	1.430	4,978,600
2023-09-20	1.410	1.410	1.380	1.390	1.390	5,101,800
2023-09-19	1.420	1.450	1.410	1.410	1.410	2,503,700
2023-09-18	1.500	1.500	1.410	1.430	1.430	8,308,500
2023-09-15	1.510	1.510	1.480	1.500	1.500	832,300
2023-09-14	1.500	1.500	1.470	1.490	1.490	1,502,800
2023-09-13	1.520	1.520	1.470	1.480	1.480	2,102,100
2023-09-12	1.510	1.530	1.500	1.520	1.520	3,619,900
2023-09-11	1.540	1.550	1.510	1.510	1.510	2,479,200
2023-09-08	1.530	1.560	1.530	1.540	1.540	1,343,800
2023-09-07	1.540	1.570	1.530	1.540	1.540	2,493,900
2023-09-06	1.530	1.550	1.530	1.540	1.540	2,246,200
2023-09-05	1.570	1.580	1.520	1.530	1.530	5,655,500
2023-09-04	1.560	1.600	1.560	1.570	1.570	4,959,300
2023-09-01	1.600	1.600	1.560	1.560	1.560	9,028,800
2023-08-31	1.640	1.650	1.590	1.600	1.600	10,233,500
2023-08-30	1.540	1.630	1.540	1.630	1.630	21,125,800
2023-08-29	1.550	1.560	1.530	1.540	1.540	7,332,000
2023-08-28	1.530	1.560	1.520	1.550	1.550	11,181,700
2023-08-25	1.510	1.520	1.500	1.510	1.510	2,239,500
2023-08-24	1.510	1.530	1.500	1.510	1.510	10,030,900
2023-08-23	1.480	1.520	1.450	1.500	1.500	16,470,700
2023-08-22	1.420	1.480	1.410	1.460	1.460	19,615,100
2023-08-21	1.390	1.430	1.380	1.420	1.420	6,723,800
2023-08-18	1.390	1.400	1.370	1.390	1.390	2,776,500
2023-08-17	1.390	1.400	1.380	1.380	1.380	2,633,500
2023-08-16	1.370	1.400	1.370	1.390	1.390	5,379,700
2023-08-15	1.380	1.380	1.360	1.360	1.360	1,808,000
2023-08-11	1.370	1.400	1.370	1.380	1.380	2,460,500
2023-08-10	1.380	1.380	1.360	1.370	1.370	1,571,800
2023-08-09	1.350	1.380	1.350	1.380	1.380	1,140,600
2023-08-08	1.390	1.390	1.350	1.360	1.360	2,244,900
2023-08-07	1.370	1.390	1.350	1.370	1.370	4,463,400
2023-08-04	1.390	1.390	1.360	1.370	1.370	4,059,400
2023-08-03	1.400	1.420	1.380	1.380	1.380	3,586,800

← NewerPage 13 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.