Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.180	0.190	0.170	0.170	0.170	2,447,600
2025-04-18	0.180	0.180	0.170	0.170	0.170	3,104,800
2025-04-17	0.200	0.200	0.170	0.180	0.180	8,309,300
2025-04-16	0.190	0.210	0.180	0.190	0.190	12,501,800
2025-04-11	0.180	0.190	0.170	0.180	0.180	9,388,000
2025-04-10	0.150	0.170	0.150	0.170	0.170	9,279,000
2025-04-09	0.160	0.160	0.140	0.140	0.140	19,476,300
2025-04-08	0.180	0.180	0.160	0.160	0.160	18,777,500
2025-04-04	0.190	0.190	0.180	0.180	0.180	4,021,400
2025-04-03	0.190	0.200	0.180	0.190	0.190	9,475,300
2025-04-02	0.200	0.210	0.180	0.190	0.190	18,395,500
2025-04-01	0.190	0.220	0.160	0.210	0.210	47,638,900
2025-03-31	0.190	0.200	0.190	0.190	0.190	71,010,400
2025-03-28	0.260	0.270	0.260	0.260	0.260	2,959,000
2025-03-27	0.270	0.280	0.270	0.270	0.270	3,564,100
2025-03-26	0.290	0.290	0.270	0.280	0.280	3,613,700
2025-03-25	0.290	0.290	0.270	0.290	0.290	1,015,400
2025-03-24	0.280	0.290	0.270	0.290	0.290	4,356,200
2025-03-21	0.280	0.290	0.270	0.280	0.280	2,838,700
2025-03-20	0.280	0.280	0.270	0.280	0.280	2,723,700
2025-03-19	0.260	0.280	0.260	0.280	0.280	6,964,100
2025-03-18	0.280	0.280	0.260	0.270	0.270	4,544,200
2025-03-17	0.270	0.280	0.260	0.280	0.280	5,923,600
2025-03-14	0.280	0.290	0.270	0.290	0.290	3,055,000
2025-03-13	0.270	0.280	0.270	0.280	0.280	3,764,800
2025-03-12	0.280	0.280	0.270	0.280	0.280	2,775,600
2025-03-11	0.270	0.280	0.260	0.280	0.280	4,515,000
2025-03-10	0.280	0.290	0.270	0.280	0.280	3,477,800
2025-03-07	0.280	0.290	0.270	0.280	0.280	10,619,800
2025-03-06	0.290	0.290	0.270	0.280	0.280	2,806,000
2025-03-05	0.280	0.290	0.270	0.290	0.290	2,740,000
2025-03-04	0.280	0.300	0.270	0.280	0.280	6,545,200
2025-03-03	0.300	0.300	0.300	0.300	0.300	0
2025-02-28	0.290	0.300	0.280	0.300	0.300	3,331,000
2025-02-27	0.300	0.310	0.290	0.300	0.300	1,797,400
2025-02-26	0.310	0.310	0.290	0.300	0.300	6,103,700
2025-02-25	0.310	0.320	0.300	0.310	0.310	2,714,200
2025-02-24	0.310	0.310	0.300	0.310	0.310	939,500
2025-02-21	0.310	0.310	0.300	0.310	0.310	3,536,600
2025-02-20	0.310	0.320	0.300	0.310	0.310	2,292,500
2025-02-19	0.310	0.320	0.300	0.310	0.310	5,919,300
2025-02-18	0.310	0.320	0.300	0.310	0.310	5,900,200
2025-02-17	0.330	0.330	0.300	0.320	0.320	8,350,100
2025-02-14	0.360	0.370	0.320	0.340	0.340	7,813,600
2025-02-13	0.380	0.380	0.350	0.370	0.370	3,343,600
2025-02-11	0.370	0.380	0.360	0.380	0.380	3,188,000
2025-02-10	0.380	0.380	0.370	0.380	0.380	2,241,200
2025-02-07	0.400	0.400	0.370	0.390	0.390	6,483,100
2025-02-06	0.420	0.430	0.400	0.400	0.400	2,101,500
2025-02-05	0.430	0.430	0.410	0.430	0.430	883,700
2025-02-04	0.440	0.450	0.400	0.430	0.430	7,067,300
2025-02-03	0.450	0.460	0.430	0.440	0.440	4,182,500
2025-01-31	0.470	0.470	0.450	0.460	0.460	1,922,200
2025-01-30	0.470	0.480	0.450	0.470	0.470	5,372,200
2025-01-29	0.470	0.480	0.460	0.480	0.480	1,848,800
2025-01-28	0.470	0.480	0.460	0.470	0.470	2,157,200
2025-01-27	0.480	0.480	0.470	0.470	0.470	1,279,000
2025-01-24	0.470	0.480	0.470	0.470	0.470	497,000
2025-01-23	0.470	0.480	0.460	0.480	0.480	2,114,700
2025-01-22	0.480	0.480	0.470	0.480	0.480	1,836,800

← NewerPage 7 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.