Itthirit Nice Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.920	1.920	1.810	1.810	1.584	1,954,436
2024-07-26	1.900	1.920	1.880	1.920	1.680	768,304
2024-07-25	1.920	1.940	1.900	1.900	1.663	780,110
2024-07-24	1.900	1.970	1.890	1.950	1.706	769,405
2024-07-23	2.020	2.040	1.870	1.900	1.663	2,376,473
2024-07-19	2.060	2.080	1.990	2.020	1.768	1,661,311
2024-07-18	2.180	2.180	2.020	2.040	1.785	4,101,810
2024-07-17	2.220	2.260	2.160	2.160	1.890	2,375,991
2024-07-16	2.360	2.420	2.200	2.200	1.925	7,117,933
2024-07-12	2.260	2.440	2.240	2.360	2.065	11,900,010
2024-07-11	2.260	2.280	2.220	2.220	1.943	1,442,905
2024-07-10	2.200	2.280	2.200	2.260	1.978	1,967,600
2024-07-09	2.300	2.300	2.160	2.200	1.925	2,224,505
2024-07-08	2.220	2.320	2.200	2.280	1.995	2,116,046
2024-07-05	2.220	2.240	2.180	2.220	1.943	2,628,203
2024-07-04	2.180	2.240	2.180	2.220	1.943	924,400
2024-07-03	2.140	2.200	2.140	2.180	1.908	1,169,800
2024-07-02	2.200	2.220	2.120	2.140	1.873	1,667,405
2024-07-01	2.140	2.240	2.140	2.200	1.925	1,727,611
2024-06-28	2.260	2.260	2.160	2.160	1.890	3,470,806
2024-06-27	2.340	2.340	2.260	2.280	1.995	3,152,030
2024-06-26	2.280	2.400	2.240	2.340	2.048	7,996,390
2024-06-25	2.300	2.360	2.240	2.280	1.995	3,416,212
2024-06-24	2.260	2.340	2.180	2.300	2.013	3,484,691
2024-06-21	2.180	2.260	2.140	2.260	1.978	1,760,800
2024-06-20	2.240	2.260	2.180	2.180	1.908	1,296,529
2024-06-19	2.240	2.260	2.120	2.240	1.960	5,280,502
2024-06-18	2.260	2.300	2.200	2.240	1.960	3,311,516
2024-06-17	2.320	2.320	2.180	2.240	1.960	5,547,610
2024-06-14	2.540	2.560	2.300	2.340	2.048	8,886,102
2024-06-13	2.580	2.620	2.500	2.560	2.240	5,811,616
2024-06-12	2.560	2.620	2.520	2.580	2.258	8,097,124
2024-06-11	2.460	2.620	2.460	2.600	2.275	11,425,120
2024-06-10	2.520	2.540	2.420	2.440	2.135	2,902,811
2024-06-07	2.480	2.560	2.480	2.520	2.205	3,032,801
2024-06-06	2.600	2.620	2.440	2.480	2.170	4,827,666
2024-06-05	2.460	2.580	2.460	2.560	2.240	5,411,200
2024-06-04	2.720	2.760	2.420	2.460	2.153	12,893,840
2024-05-31	2.680	2.780	2.680	2.700	2.363	20,176,109
2024-05-30	2.520	2.660	2.520	2.640	2.310	7,152,054
2024-05-29	2.580	2.660	2.560	2.560	2.240	6,336,901
2024-05-28	2.660	2.680	2.560	2.580	2.258	8,479,328
2024-05-27	2.460	2.620	2.440	2.620	2.293	14,630,380
2024-05-24	2.420	2.460	2.300	2.460	2.153	5,819,963
2024-05-23	2.440	2.540	2.420	2.460	2.153	6,176,400
2024-05-21	2.520	2.540	2.400	2.420	2.118	6,918,625
2024-05-20	2.540	2.660	2.500	2.540	2.223	15,534,250
2024-05-17	2.460	2.560	2.440	2.520	2.205	9,554,155
2024-05-16	2.600	2.680	2.400	2.440	2.135	18,954,340
2024-05-15	2.840	2.840	2.560	2.600	2.275	17,083,939
2024-05-14	2.740	2.960	2.680	2.800	2.450	54,987,289
2024-05-13	2.760	2.820	2.680	2.700	2.363	21,315,090
2024-05-10	2.700	2.840	2.560	2.720	2.380	51,107,887
2024-05-09	3.100	3.360	2.620	2.660	2.328	132,613,797
2024-05-08	3.140	3.180	2.960	3.080	2.695	42,501,152
2024-05-07	2.960	3.340	2.860	3.180	2.783	114,128,203
2024-05-03	2.500	2.800	2.460	2.800	2.450	37,773,488
2024-05-02	2.460	2.640	2.420	2.460	2.153	22,849,461
2024-04-30	2.460	2.580	2.340	2.460	2.153	19,870,350
2024-04-29	2.320	2.560	2.240	2.460	2.153	38,948,500

← NewerPage 10 of 15 · 867 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.1000 THB
2025-03-18	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.