Itthirit Nice Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.310	1.310	1.270	1.300	1.138	426,800
2023-10-27	1.310	1.340	1.300	1.300	1.138	423,201
2023-10-26	1.440	1.440	1.290	1.310	1.146	1,552,500
2023-10-25	1.450	1.480	1.440	1.440	1.260	211,909
2023-10-24	1.440	1.460	1.420	1.420	1.243	319,400
2023-10-20	1.470	1.480	1.420	1.420	1.243	164,600
2023-10-19	1.460	1.490	1.460	1.460	1.278	142,200
2023-10-18	1.500	1.510	1.450	1.460	1.278	182,101
2023-10-17	1.510	1.540	1.500	1.500	1.313	154,600
2023-10-16	1.540	1.540	1.490	1.500	1.313	222,200
2023-10-12	1.510	1.600	1.510	1.560	1.365	606,167
2023-10-11	1.480	1.540	1.480	1.510	1.321	148,900
2023-10-10	1.460	1.510	1.460	1.460	1.278	173,345
2023-10-09	1.500	1.530	1.450	1.450	1.269	285,049
2023-10-06	1.520	1.540	1.490	1.500	1.313	127,843
2023-10-05	1.540	1.560	1.480	1.480	1.295	67,916
2023-10-04	1.510	1.530	1.480	1.530	1.339	183,325
2023-10-03	1.570	1.570	1.510	1.510	1.321	352,800
2023-10-02	1.620	1.620	1.560	1.580	1.383	188,802
2023-09-29	1.600	1.650	1.570	1.570	1.374	274,400
2023-09-28	1.610	1.650	1.580	1.580	1.383	168,500
2023-09-27	1.620	1.650	1.600	1.610	1.409	158,105
2023-09-26	1.660	1.680	1.610	1.610	1.409	510,401
2023-09-25	1.690	1.710	1.590	1.610	1.409	250,500
2023-09-22	1.650	1.700	1.650	1.670	1.461	336,265
2023-09-21	1.610	1.670	1.610	1.650	1.444	225,105
2023-09-20	1.640	1.640	1.610	1.610	1.409	243,700
2023-09-19	1.670	1.680	1.630	1.630	1.426	553,405
2023-09-18	1.700	1.710	1.660	1.660	1.453	360,903
2023-09-15	1.720	1.730	1.670	1.690	1.479	604,800
2023-09-14	1.730	1.740	1.700	1.720	1.505	211,710
2023-09-13	1.780	1.780	1.700	1.700	1.488	899,501
2023-09-12	1.800	1.800	1.760	1.780	1.558	158,600
2023-09-11	1.810	1.820	1.780	1.790	1.566	213,922
2023-09-08	1.800	1.820	1.780	1.800	1.575	347,206
2023-09-07	1.790	1.810	1.770	1.780	1.558	736,348
2023-09-06	1.780	1.850	1.780	1.810	1.584	1,434,705
2023-09-05	1.800	1.810	1.740	1.780	1.558	1,610,238
2023-09-04	1.870	1.870	1.760	1.800	1.575	2,564,204
2023-09-01	1.760	1.940	1.750	1.850	1.619	9,140,267
2023-08-31	1.760	1.780	1.710	1.750	1.531	719,400
2023-08-30	1.740	1.800	1.730	1.760	1.540	2,030,104
2023-08-29	1.760	1.760	1.730	1.730	1.514	661,300
2023-08-28	1.720	1.840	1.720	1.740	1.523	3,279,942
2023-08-25	1.730	1.730	1.700	1.710	1.496	512,701
2023-08-24	1.670	1.780	1.670	1.710	1.496	3,687,705
2023-08-23	1.660	1.700	1.660	1.680	1.470	937,925
2023-08-22	1.670	1.680	1.650	1.670	1.461	598,301
2023-08-21	1.630	1.740	1.630	1.660	1.453	3,079,801
2023-08-18	1.520	1.800	1.520	1.640	1.435	5,765,951
2023-08-17	1.520	1.530	1.490	1.510	1.321	203,600
2023-08-16	1.510	1.530	1.490	1.510	1.321	424,220
2023-08-15	1.540	1.540	1.480	1.500	1.313	875,806
2023-08-11	1.560	1.570	1.530	1.530	1.339	633,801
2023-08-10	1.630	1.650	1.540	1.550	1.356	1,839,125
2023-08-09	1.630	1.640	1.600	1.620	1.418	340,415
2023-08-08	1.650	1.670	1.620	1.620	1.418	428,301
2023-08-07	1.690	1.690	1.630	1.630	1.426	613,300
2023-08-04	1.700	1.710	1.680	1.710	1.496	107,426
2023-08-03	1.780	1.780	1.670	1.690	1.479	1,060,794

← NewerPage 13 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.