Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.350	1.400	1.340	1.400	1.400	5,482,900
2023-05-02	1.400	1.410	1.350	1.360	1.360	6,829,600
2023-04-28	1.410	1.430	1.390	1.400	1.400	8,308,900
2023-04-27	1.460	1.470	1.400	1.400	1.400	10,803,400
2023-04-26	1.470	1.490	1.460	1.460	1.460	8,159,200
2023-04-25	1.540	1.550	1.460	1.470	1.470	10,916,900
2023-04-24	1.550	1.560	1.530	1.540	1.540	2,088,700
2023-04-21	1.570	1.590	1.540	1.550	1.550	4,974,100
2023-04-20	1.600	1.600	1.570	1.580	1.580	4,095,600
2023-04-19	1.620	1.630	1.590	1.600	1.600	5,047,300
2023-04-18	1.630	1.630	1.610	1.610	1.610	3,554,100
2023-04-17	1.630	1.640	1.620	1.630	1.630	3,288,500
2023-04-12	1.590	1.620	1.580	1.620	1.620	3,679,700
2023-04-11	1.570	1.590	1.560	1.580	1.580	2,337,900
2023-04-10	1.570	1.580	1.560	1.570	1.570	3,172,800
2023-04-07	1.580	1.590	1.560	1.570	1.570	4,737,200
2023-04-05	1.600	1.620	1.570	1.580	1.580	5,025,200
2023-04-04	1.630	1.630	1.600	1.600	1.600	2,541,100
2023-04-03	1.620	1.630	1.610	1.620	1.620	2,845,100
2023-03-31	1.640	1.650	1.610	1.610	1.610	3,616,300
2023-03-30	1.630	1.650	1.630	1.630	1.630	5,636,700
2023-03-29	1.640	1.690	1.630	1.630	1.630	18,147,400
2023-03-28	1.580	1.620	1.580	1.600	1.600	4,756,900
2023-03-27	1.610	1.610	1.580	1.590	1.590	2,968,100
2023-03-24	1.620	1.620	1.600	1.600	1.600	4,304,200
2023-03-23	1.590	1.640	1.580	1.610	1.610	11,976,800
2023-03-22	1.620	1.620	1.580	1.590	1.590	5,811,500
2023-03-21	1.560	1.610	1.560	1.600	1.600	8,413,100
2023-03-20	1.550	1.590	1.540	1.560	1.560	11,077,400
2023-03-17	1.520	1.560	1.510	1.550	1.550	10,830,000
2023-03-16	1.490	1.520	1.460	1.510	1.510	9,233,700
2023-03-15	1.470	1.520	1.470	1.500	1.500	13,378,200
2023-03-14	1.500	1.510	1.440	1.450	1.450	17,746,700
2023-03-13	1.560	1.560	1.500	1.500	1.500	22,098,900
2023-03-10	1.590	1.600	1.570	1.580	1.580	15,018,800
2023-03-09	1.610	1.610	1.590	1.600	1.600	9,559,500
2023-03-08	1.610	1.610	1.580	1.610	1.610	11,515,600
2023-03-07	1.600	1.640	1.600	1.610	1.610	17,164,800
2023-03-03	1.670	1.670	1.570	1.590	1.590	44,113,800
2023-03-02	1.810	1.820	1.650	1.650	1.650	91,205,900
2023-03-01	1.850	1.850	1.810	1.810	1.810	17,188,300
2023-02-28	1.870	1.900	1.840	1.850	1.850	10,734,700
2023-02-27	1.870	1.880	1.860	1.870	1.870	5,068,200
2023-02-24	1.880	1.890	1.860	1.880	1.880	9,068,800
2023-02-23	1.900	1.900	1.880	1.880	1.880	6,984,200
2023-02-22	1.920	1.920	1.870	1.890	1.890	13,551,400
2023-02-21	1.910	1.920	1.870	1.920	1.920	13,777,700
2023-02-20	1.890	1.910	1.890	1.900	1.900	4,851,200
2023-02-17	1.920	1.920	1.860	1.890	1.890	15,045,500
2023-02-16	1.920	1.930	1.900	1.920	1.920	6,015,500
2023-02-15	1.920	1.950	1.910	1.910	1.910	8,190,800
2023-02-14	1.970	1.970	1.910	1.930	1.930	15,836,800
2023-02-13	2.000	2.000	1.960	1.960	1.960	5,458,800
2023-02-10	1.980	2.000	1.970	1.980	1.980	6,056,300
2023-02-09	1.990	1.990	1.960	1.980	1.980	10,108,800
2023-02-08	2.000	2.020	1.970	1.990	1.990	8,796,300
2023-02-07	2.000	2.040	2.000	2.000	2.000	7,755,600
2023-02-06	2.040	2.040	1.990	2.000	2.000	18,773,800
2023-02-03	2.060	2.060	2.020	2.040	2.040	7,832,300
2023-02-02	2.080	2.080	2.040	2.040	2.040	6,168,300

← NewerPage 15 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.