Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.350	0.350	0.320	0.330	0.330	6,212,449
2025-10-17	0.340	0.350	0.330	0.350	0.350	3,167,578
2025-10-16	0.350	0.360	0.330	0.340	0.340	10,467,770
2025-10-15	0.340	0.360	0.340	0.350	0.350	5,799,212
2025-10-14	0.360	0.370	0.330	0.350	0.350	32,711,340
2025-10-10	0.380	0.380	0.350	0.370	0.370	19,711,811
2025-10-09	0.380	0.400	0.370	0.380	0.380	10,856,000
2025-10-08	0.390	0.400	0.360	0.380	0.380	20,202,109
2025-10-07	0.380	0.400	0.370	0.390	0.390	8,409,470
2025-10-06	0.430	0.430	0.370	0.380	0.380	29,222,930
2025-10-03	0.430	0.460	0.420	0.430	0.430	24,303,529
2025-10-02	0.400	0.460	0.400	0.440	0.440	40,858,008
2025-10-01	0.360	0.410	0.360	0.400	0.400	18,278,250
2025-09-30	0.350	0.390	0.340	0.370	0.370	18,834,580
2025-09-29	0.360	0.360	0.340	0.350	0.350	5,299,288
2025-09-26	0.360	0.360	0.350	0.350	0.350	4,703,211
2025-09-25	0.340	0.390	0.330	0.370	0.370	26,982,850
2025-09-24	0.340	0.340	0.320	0.340	0.340	7,195,331
2025-09-23	0.350	0.360	0.330	0.340	0.340	8,277,928
2025-09-22	0.380	0.390	0.330	0.360	0.360	15,854,590
2025-09-19	0.400	0.400	0.370	0.380	0.380	11,591,230
2025-09-18	0.410	0.420	0.390	0.400	0.400	11,126,250
2025-09-17	0.410	0.430	0.400	0.410	0.410	17,464,029
2025-09-16	0.420	0.420	0.400	0.410	0.410	10,586,170
2025-09-15	0.410	0.440	0.390	0.410	0.410	32,751,199
2025-09-12	0.360	0.420	0.320	0.400	0.400	99,022,125
2025-09-11	0.350	0.370	0.340	0.360	0.360	17,522,930
2025-09-10	0.330	0.390	0.320	0.360	0.360	106,761,508
2025-09-09	0.230	0.300	0.230	0.300	0.300	37,833,559
2025-09-08	0.240	0.250	0.230	0.230	0.230	3,813,221
2025-09-05	0.230	0.250	0.230	0.240	0.240	4,051,102
2025-09-04	0.240	0.240	0.230	0.230	0.230	1,274,241
2025-09-03	0.240	0.250	0.230	0.240	0.240	2,184,032
2025-09-02	0.230	0.250	0.230	0.250	0.250	2,718,300
2025-09-01	0.240	0.250	0.230	0.240	0.240	2,963,700
2025-08-29	0.240	0.240	0.230	0.240	0.240	2,834,100
2025-08-28	0.230	0.240	0.230	0.240	0.240	1,170,200
2025-08-27	0.230	0.240	0.230	0.240	0.240	1,337,700
2025-08-26	0.230	0.240	0.230	0.230	0.230	3,174,700
2025-08-25	0.240	0.240	0.230	0.240	0.240	2,410,500
2025-08-22	0.230	0.240	0.230	0.240	0.240	3,448,600
2025-08-21	0.240	0.240	0.230	0.240	0.240	6,425,100
2025-08-20	0.240	0.240	0.230	0.240	0.240	1,135,300
2025-08-19	0.250	0.250	0.230	0.240	0.240	3,569,300
2025-08-18	0.250	0.250	0.240	0.240	0.240	3,500,100
2025-08-15	0.250	0.250	0.250	0.250	0.250	0
2025-08-14	0.250	0.250	0.230	0.250	0.250	7,707,800
2025-08-13	0.240	0.250	0.230	0.250	0.250	7,450,200
2025-08-08	0.230	0.250	0.230	0.240	0.240	12,192,800
2025-08-07	0.230	0.240	0.230	0.230	0.230	2,169,700
2025-08-06	0.240	0.240	0.230	0.240	0.240	1,660,900
2025-08-05	0.240	0.240	0.230	0.240	0.240	3,249,800
2025-08-04	0.230	0.250	0.230	0.240	0.240	7,642,100
2025-08-01	0.240	0.250	0.230	0.230	0.230	5,417,100
2025-07-31	0.240	0.240	0.230	0.240	0.240	3,489,200
2025-07-30	0.230	0.240	0.220	0.240	0.240	4,286,800
2025-07-29	0.230	0.240	0.220	0.230	0.230	5,590,600
2025-07-25	0.220	0.240	0.210	0.240	0.240	14,640,300
2025-07-24	0.230	0.230	0.210	0.210	0.210	9,362,400
2025-07-23	0.190	0.240	0.190	0.230	0.230	19,799,000

← NewerPage 5 of 21 · 1,215 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.