Itthirit Nice Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.360	2.420	2.220	2.260	1.978	9,260,092
2024-01-25	2.180	2.500	2.180	2.380	2.083	28,627,141
2024-01-24	2.120	2.220	2.080	2.140	1.873	4,204,445
2024-01-23	2.260	2.360	2.100	2.120	1.855	16,273,300
2024-01-22	2.160	2.320	2.080	2.280	1.995	13,689,650
2024-01-19	2.060	2.200	2.060	2.120	1.855	5,717,411
2024-01-18	2.040	2.200	2.000	2.060	1.803	5,299,306
2024-01-17	2.220	2.240	2.040	2.080	1.820	6,797,436
2024-01-16	2.280	2.320	2.200	2.240	1.960	3,583,048
2024-01-15	2.200	2.360	2.200	2.280	1.995	13,287,220
2024-01-12	2.280	2.340	2.200	2.200	1.925	11,032,490
2024-01-11	2.260	2.400	2.140	2.280	1.995	20,198,600
2024-01-10	2.620	2.620	2.220	2.260	1.978	51,843,441
2024-01-09	2.280	2.840	2.180	2.660	2.328	165,477,594
2024-01-08	2.380	2.540	2.200	2.220	1.943	55,732,312
2024-01-05	1.980	2.340	1.900	2.340	2.048	89,274,875
2024-01-04	1.630	1.790	1.600	1.790	1.566	3,946,600
2024-01-03	1.600	1.700	1.600	1.620	1.418	959,120
2024-01-02	1.620	1.670	1.590	1.620	1.418	575,108
2023-12-28	1.600	1.640	1.560	1.590	1.391	833,502
2023-12-27	1.610	1.700	1.560	1.590	1.391	3,159,701
2023-12-26	1.520	1.770	1.500	1.580	1.383	7,612,369
2023-12-25	1.370	1.660	1.370	1.520	1.330	11,151,200
2023-12-22	1.370	1.410	1.360	1.360	1.190	455,105
2023-12-21	1.340	1.380	1.340	1.350	1.181	309,005
2023-12-20	1.350	1.370	1.330	1.340	1.173	493,903
2023-12-19	1.300	1.510	1.300	1.340	1.173	4,743,607
2023-12-18	1.290	1.330	1.290	1.300	1.138	65,201
2023-12-15	1.290	1.340	1.290	1.330	1.164	185,801
2023-12-14	1.260	1.320	1.260	1.300	1.138	70,610
2023-12-13	1.330	1.330	1.230	1.230	1.076	545,300
2023-12-12	1.320	1.340	1.290	1.310	1.146	544,406
2023-12-08	1.250	1.380	1.240	1.320	1.155	2,073,101
2023-12-07	1.250	1.270	1.240	1.240	1.085	196,900
2023-12-06	1.230	1.260	1.230	1.260	1.103	52,900
2023-12-04	1.230	1.260	1.230	1.240	1.085	213,400
2023-12-01	1.260	1.270	1.230	1.230	1.076	117,801
2023-11-30	1.280	1.280	1.250	1.250	1.094	206,900
2023-11-29	1.280	1.280	1.250	1.250	1.094	83,900
2023-11-28	1.260	1.290	1.240	1.280	1.120	210,000
2023-11-27	1.270	1.270	1.200	1.250	1.094	195,800
2023-11-24	1.260	1.290	1.250	1.270	1.111	145,005
2023-11-23	1.290	1.300	1.250	1.250	1.094	679,905
2023-11-22	1.300	1.320	1.290	1.300	1.138	108,900
2023-11-21	1.310	1.310	1.290	1.310	1.146	59,400
2023-11-20	1.320	1.320	1.280	1.300	1.138	247,800
2023-11-17	1.290	1.380	1.290	1.300	1.138	237,300
2023-11-16	1.330	1.350	1.280	1.290	1.129	261,900
2023-11-15	1.270	1.350	1.270	1.310	1.146	226,123
2023-11-14	1.250	1.370	1.250	1.260	1.103	497,500
2023-11-13	1.240	1.330	1.210	1.230	1.076	467,700
2023-11-10	1.300	1.320	1.230	1.230	1.076	105,200
2023-11-09	1.330	1.330	1.290	1.290	1.129	85,500
2023-11-08	1.300	1.360	1.300	1.330	1.164	129,000
2023-11-07	1.310	1.330	1.310	1.310	1.146	42,532
2023-11-06	1.330	1.380	1.300	1.310	1.146	291,900
2023-11-03	1.310	1.360	1.310	1.330	1.164	229,100
2023-11-02	1.300	1.320	1.210	1.310	1.146	229,700
2023-11-01	1.310	1.320	1.290	1.310	1.146	74,800
2023-10-31	1.290	1.300	1.280	1.300	1.138	208,601

← NewerPage 12 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.