Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.040	2.080	2.020	2.060	2.060	10,377,200
2023-01-31	2.080	2.080	2.020	2.040	2.040	24,367,300
2023-01-30	2.060	2.100	2.040	2.080	2.080	23,251,200
2023-01-27	2.020	2.040	2.020	2.040	2.040	14,233,500
2023-01-26	2.080	2.160	2.020	2.020	2.020	55,999,700
2023-01-25	2.100	2.120	2.060	2.100	2.100	18,552,800
2023-01-24	2.040	2.120	2.040	2.100	2.100	41,043,700
2023-01-23	2.040	2.060	2.040	2.040	2.040	10,304,600
2023-01-20	2.060	2.100	2.020	2.040	2.040	21,449,000
2023-01-19	2.020	2.060	2.020	2.060	2.060	18,307,700
2023-01-18	2.080	2.100	2.020	2.040	2.040	32,893,000
2023-01-17	2.020	2.140	2.020	2.080	2.080	90,202,300
2023-01-16	1.980	2.020	1.960	2.000	2.000	22,997,100
2023-01-13	1.990	2.020	1.950	1.960	1.960	25,960,300
2023-01-12	1.950	2.020	1.950	1.990	1.990	45,202,900
2023-01-11	1.980	1.980	1.940	1.960	1.960	14,847,600
2023-01-10	2.000	2.020	1.950	1.970	1.970	43,564,200
2023-01-09	1.900	2.040	1.890	2.020	2.020	53,657,700
2023-01-06	1.880	1.900	1.870	1.890	1.890	3,002,500
2023-01-05	1.890	1.900	1.870	1.870	1.870	8,028,200
2023-01-04	1.890	1.910	1.880	1.890	1.890	5,166,500
2023-01-03	1.920	1.920	1.890	1.890	1.890	6,145,100
2022-12-30	1.920	1.940	1.900	1.910	1.910	8,514,200
2022-12-29	1.900	1.930	1.900	1.910	1.910	20,918,100
2022-12-28	1.910	1.910	1.890	1.890	1.890	5,359,400
2022-12-27	1.890	1.910	1.890	1.910	1.910	8,161,400
2022-12-26	1.860	1.900	1.860	1.890	1.890	13,852,000
2022-12-23	1.840	1.860	1.840	1.850	1.850	5,849,500
2022-12-22	1.860	1.870	1.840	1.850	1.850	5,069,000
2022-12-21	1.890	1.890	1.830	1.850	1.850	11,532,000
2022-12-20	1.900	1.910	1.860	1.860	1.860	11,276,200
2022-12-19	1.900	1.920	1.890	1.890	1.890	7,807,500
2022-12-16	1.890	1.900	1.880	1.900	1.900	8,668,000
2022-12-15	1.890	1.900	1.880	1.890	1.890	10,212,800
2022-12-14	1.890	1.920	1.880	1.890	1.890	17,216,800
2022-12-13	1.900	1.910	1.880	1.880	1.880	8,393,900
2022-12-09	1.930	1.930	1.890	1.890	1.890	12,751,700
2022-12-08	1.900	1.940	1.890	1.920	1.920	20,077,200
2022-12-07	1.880	1.910	1.880	1.880	1.880	8,179,900
2022-12-06	1.880	1.900	1.880	1.880	1.880	4,612,900
2022-12-02	1.910	1.910	1.870	1.880	1.880	8,509,900
2022-12-01	1.900	1.910	1.890	1.900	1.900	6,316,600
2022-11-30	1.880	1.900	1.880	1.890	1.890	6,970,200
2022-11-29	1.880	1.900	1.870	1.880	1.880	5,289,600
2022-11-28	1.860	1.880	1.860	1.870	1.870	2,816,200
2022-11-25	1.860	1.870	1.860	1.860	1.860	2,121,000
2022-11-24	1.870	1.870	1.850	1.860	1.860	4,934,300
2022-11-23	1.870	1.890	1.860	1.860	1.860	4,853,500
2022-11-22	1.880	1.900	1.860	1.870	1.870	9,101,900
2022-11-21	1.850	1.880	1.850	1.870	1.870	4,290,700
2022-11-18	1.860	1.870	1.850	1.850	1.850	5,440,600
2022-11-17	1.870	1.870	1.850	1.860	1.860	4,592,200
2022-11-16	1.880	1.880	1.860	1.860	1.860	9,217,900
2022-11-15	1.900	1.900	1.860	1.880	1.880	15,883,000
2022-11-14	1.890	1.910	1.890	1.890	1.890	7,273,100
2022-11-11	1.900	1.910	1.880	1.890	1.890	11,248,200
2022-11-10	1.900	1.910	1.890	1.890	1.890	9,240,200
2022-11-09	1.930	1.940	1.900	1.900	1.900	8,869,900
2022-11-08	1.940	1.940	1.930	1.930	1.930	7,376,300
2022-11-07	1.910	1.940	1.910	1.930	1.930	10,162,100

← NewerPage 16 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.