Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.430	0.440	0.420	0.430	0.430	18,943,252
2026-07-20	0.430	0.430	0.420	0.420	0.420	3,514,086
2026-07-17	0.420	0.450	0.420	0.430	0.430	36,629,344
2026-07-16	0.420	0.430	0.410	0.420	0.420	8,766,611
2026-07-15	0.420	0.430	0.410	0.420	0.420	11,872,240
2026-07-14	0.420	0.420	0.400	0.420	0.420	8,466,301
2026-07-13	0.420	0.430	0.410	0.420	0.420	13,712,376
2026-07-10	0.420	0.430	0.410	0.420	0.420	10,075,441
2026-07-09	0.410	0.440	0.410	0.420	0.420	30,065,500
2026-07-08	0.420	0.430	0.410	0.410	0.410	10,911,894
2026-07-07	0.430	0.430	0.410	0.420	0.420	21,576,012
2026-07-06	0.440	0.470	0.410	0.420	0.420	121,646,383
2026-07-03	0.370	0.450	0.370	0.440	0.440	103,835,602
2026-07-02	0.380	0.380	0.370	0.380	0.380	6,867,221
2026-07-01	0.380	0.380	0.370	0.370	0.370	6,359,302
2026-06-30	0.380	0.390	0.370	0.380	0.380	24,021,213
2026-06-29	0.370	0.380	0.360	0.370	0.370	19,363,340
2026-06-26	0.360	0.370	0.350	0.360	0.360	8,805,334
2026-06-25	0.360	0.370	0.360	0.360	0.360	3,040,445
2026-06-24	0.360	0.370	0.350	0.360	0.360	15,075,590
2026-06-23	0.370	0.370	0.350	0.360	0.360	14,825,259
2026-06-22	0.370	0.370	0.360	0.370	0.370	5,798,874
2026-06-19	0.360	0.380	0.360	0.370	0.370	24,151,689
2026-06-18	0.370	0.370	0.350	0.360	0.360	6,736,425
2026-06-17	0.360	0.370	0.350	0.370	0.370	7,700,245
2026-06-16	0.360	0.370	0.350	0.350	0.350	15,794,300
2026-06-15	0.360	0.370	0.350	0.350	0.350	15,774,510
2026-06-12	0.350	0.390	0.340	0.360	0.360	52,564,219
2026-06-11	0.350	0.360	0.340	0.340	0.340	8,963,140
2026-06-10	0.360	0.370	0.350	0.350	0.350	7,387,848
2026-06-09	0.350	0.360	0.350	0.360	0.360	6,863,979
2026-06-08	0.360	0.360	0.350	0.360	0.360	6,404,965
2026-06-05	0.380	0.380	0.360	0.360	0.360	15,157,170
2026-06-04	0.380	0.390	0.370	0.370	0.370	17,021,330
2026-06-02	0.370	0.390	0.360	0.380	0.380	19,395,801
2026-05-29	0.380	0.380	0.360	0.370	0.370	14,540,100
2026-05-28	0.370	0.380	0.360	0.370	0.370	23,092,631
2026-05-27	0.350	0.370	0.350	0.360	0.360	28,560,400
2026-05-26	0.350	0.360	0.340	0.350	0.350	18,073,199
2026-05-25	0.350	0.360	0.340	0.350	0.350	25,775,590
2026-05-22	0.370	0.410	0.340	0.350	0.350	129,687,906
2026-05-21	0.320	0.370	0.320	0.370	0.370	72,578,750
2026-05-20	0.310	0.330	0.310	0.320	0.320	30,917,109
2026-05-19	0.300	0.320	0.290	0.300	0.300	20,773,289
2026-05-18	0.310	0.320	0.290	0.300	0.300	26,752,850
2026-05-15	0.340	0.340	0.310	0.320	0.320	30,110,279
2026-05-14	0.370	0.390	0.330	0.340	0.340	100,923,102
2026-05-13	0.280	0.350	0.280	0.350	0.350	143,056,297
2026-05-12	0.290	0.290	0.270	0.280	0.280	7,810,720
2026-05-11	0.310	0.330	0.280	0.290	0.290	85,879,211
2026-05-08	0.260	0.320	0.260	0.310	0.310	89,284,242
2026-05-07	0.280	0.280	0.260	0.260	0.260	14,491,410
2026-05-06	0.260	0.290	0.260	0.280	0.280	23,979,439
2026-05-05	0.250	0.270	0.250	0.260	0.260	9,972,864
2026-04-30	0.250	0.260	0.250	0.250	0.250	5,870,308
2026-04-29	0.260	0.270	0.250	0.260	0.260	5,231,385
2026-04-28	0.260	0.270	0.260	0.260	0.260	2,721,139
2026-04-27	0.260	0.270	0.260	0.260	0.260	2,930,140
2026-04-24	0.260	0.270	0.250	0.260	0.260	3,819,926
2026-04-23	0.280	0.280	0.260	0.260	0.260	8,036,540

← NewerPage 2 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.