Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.860	1.890	1.820	1.870	1.870	11,570,100
2022-05-09	1.880	1.890	1.840	1.860	1.860	13,391,900
2022-05-06	1.950	1.950	1.890	1.890	1.890	21,251,000
2022-05-05	1.970	1.990	1.950	1.950	1.950	7,662,800
2022-05-03	1.990	2.000	1.950	1.950	1.950	11,156,100
2022-04-29	2.020	2.020	2.000	2.000	2.000	4,459,900
2022-04-28	1.970	2.020	1.970	2.020	2.020	5,717,000
2022-04-27	2.000	2.000	1.960	1.970	1.970	15,319,800
2022-04-26	2.020	2.040	1.980	2.000	2.000	17,154,000
2022-04-25	2.020	2.040	2.000	2.020	2.020	6,724,600
2022-04-22	2.040	2.060	2.020	2.040	2.040	3,218,600
2022-04-21	2.020	2.080	2.020	2.040	2.040	16,214,700
2022-04-20	2.040	2.040	2.000	2.020	2.020	6,792,600
2022-04-19	2.020	2.060	2.000	2.040	2.040	10,322,100
2022-04-18	2.000	2.020	2.000	2.000	2.000	4,356,900
2022-04-12	2.020	2.020	1.960	2.000	2.000	14,432,000
2022-04-11	2.040	2.060	2.020	2.020	2.020	6,925,800
2022-04-08	2.020	2.060	2.020	2.020	2.020	12,129,600
2022-04-07	2.060	2.060	2.020	2.040	2.040	16,171,500
2022-04-05	2.080	2.100	2.060	2.080	2.080	12,135,600
2022-04-04	2.120	2.120	2.080	2.080	2.080	7,318,100
2022-04-01	2.080	2.100	2.060	2.100	2.100	9,676,400
2022-03-31	2.100	2.100	2.060	2.080	2.080	8,626,600
2022-03-30	2.060	2.120	2.060	2.080	2.080	26,819,300
2022-03-29	2.060	2.080	2.040	2.060	2.060	9,126,000
2022-03-28	2.060	2.060	2.020	2.060	2.060	6,613,100
2022-03-25	2.040	2.060	2.020	2.060	2.060	6,557,800
2022-03-24	2.040	2.060	2.040	2.040	2.040	4,289,100
2022-03-23	2.060	2.080	2.020	2.040	2.040	5,250,600
2022-03-22	2.060	2.060	2.020	2.020	2.020	4,963,500
2022-03-21	2.080	2.100	2.020	2.060	2.060	5,714,500
2022-03-18	2.040	2.080	2.040	2.080	2.080	10,198,400
2022-03-17	2.060	2.080	2.040	2.060	2.060	13,517,800
2022-03-16	2.000	2.060	2.000	2.040	2.040	14,019,200
2022-03-15	2.040	2.060	1.980	1.980	1.980	19,767,700
2022-03-14	2.020	2.040	1.990	2.020	2.020	10,994,800
2022-03-11	1.980	2.020	1.960	2.020	2.020	13,974,000
2022-03-10	1.980	2.020	1.970	1.980	1.980	24,403,200
2022-03-09	1.890	1.950	1.850	1.950	1.950	31,119,300
2022-03-08	1.930	1.940	1.830	1.880	1.880	46,792,000
2022-03-07	1.970	1.990	1.920	1.930	1.930	52,926,600
2022-03-04	2.060	2.080	2.040	2.040	2.040	9,075,300
2022-03-03	2.080	2.120	2.060	2.060	2.060	16,541,100
2022-03-02	2.120	2.120	2.080	2.080	2.080	10,472,000
2022-03-01	2.080	2.140	2.080	2.120	2.120	14,282,700
2022-02-28	2.040	2.080	2.020	2.060	2.060	11,994,500
2022-02-25	2.020	2.060	2.020	2.040	2.040	7,876,300
2022-02-24	2.100	2.100	2.000	2.020	2.020	30,509,200
2022-02-23	2.080	2.120	2.080	2.100	2.100	10,914,700
2022-02-22	2.100	2.100	2.060	2.080	2.080	8,600,600
2022-02-21	2.140	2.140	2.060	2.080	2.080	14,130,300
2022-02-18	2.100	2.140	2.100	2.140	2.140	9,086,700
2022-02-17	2.120	2.140	2.100	2.100	2.100	10,230,600
2022-02-15	2.100	2.120	2.100	2.120	2.120	13,057,100
2022-02-14	2.120	2.140	2.080	2.100	2.100	20,731,900
2022-02-11	2.140	2.180	2.120	2.140	2.140	13,619,300
2022-02-10	2.220	2.220	2.160	2.160	2.160	9,934,400
2022-02-09	2.220	2.240	2.200	2.220	2.220	18,344,900
2022-02-08	2.160	2.220	2.160	2.200	2.200	13,320,200
2022-02-07	2.180	2.200	2.140	2.160	2.160	14,271,700

← NewerPage 19 of 21 · 1,217 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.