Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.910	1.920	1.890	1.910	1.910	14,487,800
2022-08-05	1.900	1.920	1.900	1.920	1.920	14,284,300
2022-08-04	1.900	1.910	1.880	1.890	1.890	11,977,000
2022-08-03	1.940	1.970	1.870	1.880	1.880	47,324,400
2022-08-02	1.990	2.020	1.930	1.940	1.940	44,137,000
2022-08-01	2.060	2.080	1.980	2.000	2.000	19,055,600
2022-07-27	1.990	2.060	1.990	2.040	2.040	11,706,800
2022-07-26	2.060	2.100	2.000	2.000	2.000	8,133,600
2022-07-25	2.040	2.060	2.020	2.060	2.060	6,697,900
2022-07-22	2.040	2.080	2.020	2.040	2.040	9,317,200
2022-07-21	2.060	2.120	2.040	2.040	2.040	22,092,700
2022-07-20	2.020	2.100	2.020	2.060	2.060	28,654,200
2022-07-19	2.000	2.020	1.980	2.000	2.000	13,345,700
2022-07-18	2.040	2.040	2.000	2.020	2.020	9,797,700
2022-07-15	2.000	2.020	1.960	2.020	2.020	21,416,800
2022-07-14	2.020	2.060	2.000	2.000	2.000	31,483,400
2022-07-12	1.960	2.040	1.960	2.040	2.040	29,402,400
2022-07-11	1.950	1.990	1.930	1.960	1.960	23,530,300
2022-07-08	2.000	2.020	1.930	1.940	1.940	27,013,000
2022-07-07	1.990	2.080	1.980	2.000	2.000	36,558,200
2022-07-06	2.020	2.060	1.960	1.990	1.990	43,689,300
2022-07-05	2.100	2.140	2.000	2.020	2.020	57,516,900
2022-07-04	2.180	2.220	2.060	2.100	2.100	48,001,000
2022-07-01	2.140	2.220	2.120	2.180	2.180	54,443,400
2022-06-30	2.260	2.260	2.120	2.160	2.160	78,292,900
2022-06-29	2.200	2.340	2.140	2.260	2.260	334,984,600
2022-06-28	1.850	2.280	1.840	2.220	2.220	329,205,700
2022-06-27	1.820	1.870	1.820	1.850	1.850	12,915,100
2022-06-24	1.810	1.820	1.800	1.810	1.810	7,224,000
2022-06-23	1.820	1.820	1.800	1.800	1.800	4,530,800
2022-06-22	1.860	1.860	1.800	1.800	1.800	10,550,400
2022-06-21	1.840	1.870	1.840	1.860	1.860	2,545,500
2022-06-20	1.880	1.880	1.840	1.840	1.840	3,961,600
2022-06-17	1.840	1.880	1.810	1.880	1.880	13,075,100
2022-06-16	1.870	1.900	1.840	1.850	1.850	10,577,000
2022-06-15	1.870	1.890	1.850	1.870	1.870	12,898,100
2022-06-14	1.840	1.880	1.840	1.870	1.870	4,400,800
2022-06-13	1.910	1.920	1.860	1.860	1.860	13,823,700
2022-06-10	1.950	1.960	1.920	1.930	1.930	9,653,800
2022-06-09	1.960	1.980	1.960	1.970	1.970	2,883,200
2022-06-08	1.980	2.000	1.960	1.960	1.960	8,745,400
2022-06-07	1.960	1.980	1.960	1.980	1.980	4,359,200
2022-06-06	1.990	1.990	1.960	1.970	1.970	5,214,200
2022-06-02	1.970	2.020	1.970	1.980	1.980	9,261,800
2022-06-01	1.980	1.980	1.950	1.960	1.960	8,577,000
2022-05-31	2.000	2.000	1.970	1.980	1.980	6,997,500
2022-05-30	1.980	2.000	1.980	2.000	2.000	6,140,900
2022-05-27	1.990	2.020	1.970	1.970	1.970	14,701,000
2022-05-26	1.930	1.980	1.930	1.970	1.970	12,986,500
2022-05-25	1.890	1.950	1.890	1.920	1.920	19,347,400
2022-05-24	1.890	1.900	1.870	1.890	1.890	10,748,900
2022-05-23	1.860	1.910	1.860	1.890	1.890	18,896,200
2022-05-20	1.870	1.880	1.850	1.860	1.860	7,428,900
2022-05-19	1.830	1.860	1.830	1.840	1.840	5,976,600
2022-05-18	1.860	1.880	1.840	1.870	1.870	8,677,900
2022-05-17	1.780	1.850	1.780	1.850	1.850	10,696,100
2022-05-13	1.790	1.810	1.770	1.770	1.770	11,686,700
2022-05-12	1.840	1.850	1.790	1.790	1.790	17,187,500
2022-05-11	1.880	1.890	1.840	1.840	1.840	6,886,600
2022-05-10	1.860	1.890	1.820	1.870	1.870	11,570,100

← NewerPage 18 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.