Italian-Thai Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.710	0.710	0.710	0.710	0.710	0
2024-10-21	0.700	0.720	0.670	0.710	0.710	11,926,100
2024-10-18	0.710	0.720	0.700	0.710	0.710	2,346,000
2024-10-17	0.720	0.720	0.710	0.720	0.720	2,286,200
2024-10-16	0.720	0.720	0.720	0.720	0.720	0
2024-10-15	0.720	0.720	0.700	0.720	0.720	4,535,400
2024-10-11	0.720	0.730	0.700	0.720	0.720	5,854,400
2024-10-10	0.720	0.720	0.710	0.720	0.720	3,393,200
2024-10-09	0.720	0.730	0.710	0.730	0.730	4,670,800
2024-10-08	0.740	0.750	0.710	0.730	0.730	8,292,300
2024-10-07	0.780	0.780	0.750	0.760	0.760	57,369,400
2024-10-04	0.720	0.720	0.720	0.720	0.720	0
2024-10-03	0.710	0.730	0.710	0.720	0.720	8,072,500
2024-10-02	0.720	0.730	0.710	0.720	0.720	13,539,800
2024-10-01	0.710	0.730	0.700	0.720	0.720	11,971,200
2024-09-30	0.670	0.720	0.670	0.720	0.720	23,212,300
2024-09-27	0.700	0.700	0.700	0.700	0.700	0
2024-09-26	0.700	0.700	0.680	0.700	0.700	3,632,300
2024-09-25	0.720	0.720	0.690	0.700	0.700	7,231,200
2024-09-24	0.700	0.730	0.700	0.720	0.720	7,966,500
2024-09-23	0.770	0.770	0.680	0.700	0.700	42,277,800
2024-09-20	0.770	0.840	0.760	0.760	0.760	116,836,800
2024-09-19	0.740	0.770	0.730	0.760	0.760	10,260,300
2024-09-18	0.750	0.750	0.750	0.750	0.750	0
2024-09-17	0.700	0.750	0.690	0.750	0.750	37,143,800
2024-09-16	0.670	0.670	0.670	0.670	0.670	0
2024-09-13	0.650	0.690	0.650	0.670	0.670	12,170,700
2024-09-12	0.650	0.670	0.650	0.650	0.650	4,488,900
2024-09-11	0.660	0.660	0.640	0.650	0.650	4,511,000
2024-09-10	0.660	0.670	0.640	0.650	0.650	10,167,300
2024-09-09	0.660	0.660	0.660	0.660	0.660	0
2024-09-06	0.620	0.730	0.610	0.660	0.660	47,889,400
2024-09-05	0.620	0.620	0.600	0.620	0.620	4,482,400
2024-09-04	0.600	0.620	0.590	0.620	0.620	5,196,655
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.610	0.610	0.610	0.610	0.610	0
2024-08-30	0.610	0.620	0.600	0.610	0.610	5,695,400
2024-08-29	0.620	0.620	0.600	0.610	0.610	3,287,500
2024-08-28	0.630	0.640	0.610	0.620	0.620	10,193,000
2024-08-27	0.600	0.650	0.590	0.630	0.630	22,916,000
2024-08-26	0.610	0.620	0.580	0.590	0.590	11,469,800
2024-08-23	0.530	0.640	0.520	0.610	0.610	57,648,300
2024-08-22	0.530	0.530	0.530	0.530	0.530	0
2024-08-21	0.530	0.530	0.520	0.530	0.530	4,127,200
2024-08-20	0.520	0.530	0.510	0.530	0.530	3,879,400
2024-08-19	0.520	0.530	0.500	0.520	0.520	5,846,000
2024-08-16	0.550	0.550	0.500	0.530	0.530	9,965,700
2024-08-15	0.570	0.570	0.570	0.570	0.570	0
2024-08-14	0.570	0.570	0.550	0.570	0.570	3,284,900
2024-08-13	0.580	0.580	0.550	0.570	0.570	4,839,200
2024-08-09	0.580	0.590	0.550	0.580	0.580	7,631,000
2024-08-08	0.580	0.580	0.580	0.580	0.580	0
2024-08-07	0.560	0.590	0.560	0.580	0.580	2,126,600
2024-08-06	0.580	0.590	0.560	0.570	0.570	5,245,500
2024-08-05	0.600	0.600	0.570	0.580	0.580	4,895,800
2024-08-02	0.600	0.600	0.600	0.600	0.600	0
2024-08-01	0.600	0.610	0.590	0.600	0.600	2,308,900
2024-07-31	0.610	0.620	0.600	0.610	0.610	1,699,000
2024-07-30	0.620	0.620	0.620	0.620	0.620	0
2024-07-26	0.610	0.620	0.600	0.620	0.620	900,100

← NewerPage 9 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.