Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.910	1.920	1.900	1.910	1.910	4,703,100
2022-11-03	1.920	1.930	1.910	1.910	1.910	9,532,800
2022-11-02	1.960	1.970	1.920	1.920	1.920	7,444,400
2022-11-01	1.940	1.960	1.930	1.950	1.950	12,725,100
2022-10-31	1.910	1.940	1.910	1.930	1.930	12,446,200
2022-10-28	1.920	1.940	1.900	1.900	1.900	6,542,100
2022-10-27	1.910	1.920	1.890	1.910	1.910	6,327,800
2022-10-26	1.890	1.910	1.890	1.900	1.900	7,948,400
2022-10-25	1.910	1.920	1.880	1.880	1.880	10,475,400
2022-10-21	1.910	1.920	1.890	1.890	1.890	10,402,200
2022-10-20	1.910	1.930	1.900	1.910	1.910	8,672,000
2022-10-19	1.970	1.970	1.910	1.920	1.920	21,823,500
2022-10-18	1.920	1.960	1.920	1.960	1.960	17,465,000
2022-10-17	1.940	1.940	1.890	1.910	1.910	21,205,700
2022-10-12	2.020	2.040	1.920	1.920	1.920	64,777,100
2022-10-11	2.220	2.280	2.000	2.040	2.040	269,679,100
2022-10-10	1.900	1.940	1.890	1.930	1.930	19,112,100
2022-10-07	1.900	1.910	1.880	1.900	1.900	9,791,300
2022-10-06	1.880	1.900	1.870	1.900	1.900	9,962,700
2022-10-05	1.850	1.880	1.850	1.870	1.870	9,655,400
2022-10-04	1.840	1.850	1.820	1.840	1.840	5,142,000
2022-10-03	1.850	1.850	1.820	1.820	1.820	6,857,900
2022-09-30	1.840	1.860	1.820	1.850	1.850	7,208,800
2022-09-29	1.840	1.870	1.840	1.840	1.840	8,463,500
2022-09-28	1.840	1.850	1.820	1.830	1.830	9,001,500
2022-09-27	1.890	1.890	1.850	1.850	1.850	10,013,000
2022-09-26	1.890	1.910	1.880	1.890	1.890	5,776,500
2022-09-23	1.900	1.920	1.890	1.890	1.890	6,889,400
2022-09-22	1.890	1.910	1.880	1.900	1.900	6,974,500
2022-09-21	1.900	1.910	1.890	1.890	1.890	6,742,000
2022-09-20	1.900	1.920	1.900	1.900	1.900	3,199,100
2022-09-19	1.910	1.920	1.900	1.900	1.900	5,636,900
2022-09-16	1.900	1.920	1.900	1.910	1.910	6,302,700
2022-09-15	1.930	1.930	1.910	1.910	1.910	6,472,200
2022-09-14	1.920	1.940	1.910	1.930	1.930	7,807,900
2022-09-13	1.950	1.950	1.930	1.930	1.930	9,278,800
2022-09-12	1.970	1.970	1.940	1.950	1.950	7,071,900
2022-09-09	1.960	1.970	1.940	1.950	1.950	12,263,100
2022-09-08	1.950	2.020	1.940	1.970	1.970	53,816,200
2022-09-07	1.960	2.000	1.940	1.940	1.940	36,158,600
2022-09-06	1.910	1.970	1.910	1.960	1.960	36,127,300
2022-09-05	1.910	1.930	1.910	1.910	1.910	3,486,600
2022-09-02	1.910	1.920	1.890	1.900	1.900	6,086,100
2022-09-01	1.920	1.930	1.900	1.910	1.910	8,436,100
2022-08-31	1.930	1.940	1.910	1.920	1.920	5,021,500
2022-08-30	1.910	1.960	1.910	1.930	1.930	17,762,400
2022-08-29	1.920	1.920	1.890	1.900	1.900	7,846,300
2022-08-26	1.930	1.950	1.930	1.930	1.930	5,752,300
2022-08-25	1.950	1.950	1.930	1.930	1.930	4,485,800
2022-08-24	1.930	1.970	1.920	1.940	1.940	25,203,100
2022-08-23	1.870	1.920	1.860	1.920	1.920	12,172,900
2022-08-22	1.890	1.900	1.880	1.880	1.880	7,864,200
2022-08-19	1.900	1.920	1.890	1.890	1.890	7,087,400
2022-08-18	1.900	1.910	1.890	1.900	1.900	4,452,700
2022-08-17	1.890	1.920	1.890	1.900	1.900	8,213,000
2022-08-16	1.910	1.910	1.880	1.880	1.880	18,995,900
2022-08-15	1.910	1.950	1.890	1.920	1.920	15,191,300
2022-08-11	1.920	1.930	1.900	1.900	1.900	6,666,500
2022-08-10	1.910	1.920	1.900	1.910	1.910	6,504,900
2022-08-09	1.910	1.930	1.900	1.910	1.910	11,539,900

← NewerPage 17 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.