Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.470	0.480	0.470	0.480	0.480	1,852,800
2025-01-20	0.480	0.480	0.460	0.470	0.470	1,628,700
2025-01-17	0.480	0.490	0.470	0.480	0.480	1,695,400
2025-01-16	0.470	0.480	0.470	0.480	0.480	1,434,300
2025-01-15	0.490	0.500	0.470	0.480	0.480	2,410,500
2025-01-14	0.490	0.500	0.480	0.490	0.490	1,373,100
2025-01-13	0.490	0.500	0.480	0.500	0.500	2,094,600
2025-01-10	0.490	0.500	0.470	0.500	0.500	4,438,300
2025-01-09	0.510	0.520	0.490	0.500	0.500	3,181,700
2025-01-08	0.500	0.530	0.500	0.510	0.510	1,363,300
2025-01-07	0.510	0.520	0.500	0.510	0.510	2,517,700
2025-01-06	0.530	0.530	0.500	0.520	0.520	1,930,700
2025-01-03	0.540	0.540	0.520	0.530	0.530	4,186,700
2025-01-02	0.560	0.570	0.530	0.550	0.550	5,718,200
2024-12-30	0.530	0.570	0.520	0.550	0.550	11,570,000
2024-12-27	0.490	0.550	0.480	0.520	0.520	17,439,700
2024-12-26	0.490	0.500	0.480	0.490	0.490	2,925,900
2024-12-25	0.470	0.490	0.460	0.490	0.490	3,665,600
2024-12-24	0.480	0.480	0.460	0.470	0.470	3,759,300
2024-12-23	0.490	0.490	0.470	0.480	0.480	2,806,600
2024-12-20	0.480	0.500	0.470	0.490	0.490	4,112,200
2024-12-19	0.500	0.500	0.470	0.490	0.490	7,370,900
2024-12-18	0.500	0.510	0.490	0.500	0.500	3,155,300
2024-12-17	0.500	0.520	0.490	0.510	0.510	2,973,300
2024-12-16	0.500	0.510	0.490	0.500	0.500	3,218,900
2024-12-13	0.510	0.510	0.500	0.500	0.500	2,087,400
2024-12-12	0.510	0.520	0.500	0.520	0.520	2,600,700
2024-12-11	0.520	0.520	0.510	0.520	0.520	1,733,500
2024-12-09	0.520	0.530	0.510	0.530	0.530	5,054,700
2024-12-06	0.520	0.530	0.520	0.530	0.530	2,580,600
2024-12-04	0.520	0.530	0.520	0.530	0.530	738,700
2024-12-03	0.520	0.530	0.510	0.520	0.520	1,997,400
2024-12-02	0.530	0.530	0.510	0.520	0.520	1,367,500
2024-11-29	0.520	0.530	0.510	0.530	0.530	2,074,800
2024-11-28	0.520	0.520	0.500	0.520	0.520	3,091,300
2024-11-27	0.520	0.520	0.510	0.510	0.510	2,093,800
2024-11-26	0.530	0.530	0.510	0.520	0.520	3,291,200
2024-11-25	0.530	0.530	0.510	0.530	0.530	4,497,700
2024-11-22	0.520	0.530	0.510	0.530	0.530	4,067,300
2024-11-21	0.510	0.520	0.500	0.520	0.520	4,230,400
2024-11-20	0.500	0.520	0.500	0.510	0.510	4,554,900
2024-11-19	0.510	0.510	0.500	0.500	0.500	6,371,700
2024-11-18	0.500	0.520	0.490	0.510	0.510	20,402,800
2024-11-15	0.570	0.570	0.570	0.570	0.570	0
2024-11-14	0.560	0.600	0.550	0.570	0.570	10,627,700
2024-11-13	0.570	0.580	0.530	0.550	0.550	17,156,800
2024-11-12	0.600	0.610	0.560	0.580	0.580	9,781,300
2024-11-11	0.610	0.640	0.590	0.610	0.610	9,232,100
2024-11-08	0.620	0.630	0.610	0.610	0.610	8,728,600
2024-11-07	0.650	0.650	0.620	0.630	0.630	5,636,200
2024-11-06	0.660	0.660	0.630	0.640	0.640	7,646,100
2024-11-05	0.660	0.670	0.650	0.670	0.670	1,361,500
2024-11-04	0.670	0.670	0.650	0.660	0.660	2,686,800
2024-11-01	0.670	0.680	0.660	0.680	0.680	2,058,500
2024-10-31	0.670	0.690	0.660	0.680	0.680	4,918,000
2024-10-30	0.670	0.680	0.660	0.680	0.680	1,708,200
2024-10-29	0.670	0.670	0.670	0.670	0.670	0
2024-10-28	0.660	0.690	0.660	0.670	0.670	5,846,200
2024-10-25	0.670	0.690	0.630	0.650	0.650	10,954,400
2024-10-24	0.660	0.680	0.650	0.670	0.670	5,122,100

← NewerPage 8 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.