Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.420	1.430	1.400	1.400	1.400	5,270,700
2023-07-31	1.440	1.440	1.420	1.430	1.430	2,110,300
2023-07-27	1.410	1.430	1.380	1.420	1.420	5,722,900
2023-07-26	1.400	1.400	1.390	1.400	1.400	3,188,000
2023-07-25	1.410	1.420	1.380	1.390	1.390	6,459,000
2023-07-24	1.410	1.420	1.380	1.390	1.390	3,694,000
2023-07-21	1.410	1.410	1.380	1.400	1.400	5,596,200
2023-07-20	1.400	1.440	1.380	1.410	1.410	16,733,800
2023-07-19	1.360	1.420	1.350	1.390	1.390	18,519,000
2023-07-18	1.360	1.380	1.350	1.350	1.350	4,452,000
2023-07-17	1.320	1.360	1.320	1.360	1.360	5,381,600
2023-07-14	1.300	1.330	1.300	1.320	1.320	1,998,600
2023-07-13	1.280	1.310	1.280	1.300	1.300	1,498,300
2023-07-12	1.300	1.320	1.280	1.280	1.280	1,758,500
2023-07-11	1.300	1.310	1.290	1.290	1.290	2,476,400
2023-07-10	1.290	1.310	1.270	1.300	1.300	759,400
2023-07-07	1.290	1.310	1.270	1.290	1.290	1,410,300
2023-07-06	1.320	1.320	1.280	1.290	1.290	2,470,400
2023-07-05	1.360	1.360	1.310	1.310	1.310	2,300,800
2023-07-04	1.310	1.350	1.310	1.350	1.350	2,149,200
2023-07-03	1.340	1.350	1.310	1.320	1.320	3,072,400
2023-06-30	1.280	1.330	1.280	1.330	1.330	6,409,179
2023-06-29	1.230	1.290	1.230	1.270	1.270	6,318,576
2023-06-28	1.260	1.270	1.230	1.230	1.230	3,722,718
2023-06-27	1.260	1.270	1.240	1.250	1.250	6,387,906
2023-06-26	1.290	1.300	1.250	1.260	1.260	4,962,937
2023-06-23	1.310	1.310	1.280	1.300	1.300	3,304,400
2023-06-22	1.340	1.350	1.290	1.310	1.310	6,386,100
2023-06-21	1.390	1.390	1.330	1.330	1.330	7,139,800
2023-06-20	1.380	1.410	1.380	1.400	1.400	1,491,800
2023-06-19	1.400	1.400	1.380	1.390	1.390	2,821,200
2023-06-16	1.410	1.420	1.390	1.400	1.400	4,227,800
2023-06-15	1.430	1.440	1.400	1.410	1.410	1,387,500
2023-06-14	1.420	1.440	1.420	1.430	1.430	725,800
2023-06-13	1.420	1.440	1.420	1.420	1.420	818,900
2023-06-12	1.430	1.430	1.410	1.420	1.420	1,286,300
2023-06-09	1.450	1.450	1.420	1.430	1.430	2,579,500
2023-06-08	1.420	1.440	1.400	1.430	1.430	4,603,100
2023-06-07	1.450	1.460	1.420	1.420	1.420	3,873,900
2023-06-06	1.460	1.470	1.440	1.440	1.440	2,882,600
2023-06-02	1.440	1.470	1.420	1.460	1.460	3,851,000
2023-06-01	1.470	1.500	1.430	1.430	1.430	4,770,900
2023-05-31	1.430	1.480	1.420	1.480	1.480	7,224,800
2023-05-30	1.450	1.450	1.420	1.440	1.440	3,332,000
2023-05-29	1.400	1.440	1.400	1.430	1.430	3,955,800
2023-05-26	1.430	1.430	1.380	1.390	1.390	3,740,600
2023-05-25	1.450	1.450	1.410	1.420	1.420	2,221,800
2023-05-24	1.430	1.450	1.420	1.450	1.450	2,983,400
2023-05-23	1.410	1.440	1.400	1.430	1.430	4,216,000
2023-05-22	1.340	1.400	1.300	1.400	1.400	15,267,400
2023-05-19	1.400	1.420	1.370	1.370	1.370	7,382,600
2023-05-18	1.410	1.430	1.400	1.400	1.400	2,576,000
2023-05-17	1.440	1.440	1.390	1.400	1.400	6,640,300
2023-05-16	1.460	1.460	1.420	1.420	1.420	5,902,400
2023-05-15	1.530	1.530	1.420	1.420	1.420	7,975,500
2023-05-12	1.520	1.520	1.490	1.510	1.510	4,037,600
2023-05-11	1.520	1.550	1.500	1.520	1.520	7,920,000
2023-05-10	1.470	1.520	1.460	1.520	1.520	8,031,900
2023-05-09	1.440	1.470	1.430	1.460	1.460	5,593,900
2023-05-08	1.410	1.450	1.400	1.430	1.430	6,198,100

← NewerPage 14 of 21 · 1,211 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.