Itthirit Nice Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.630	1.820	1.620	1.760	1.540	3,232,811
2023-07-31	1.610	1.630	1.610	1.630	1.426	298,200
2023-07-27	1.610	1.660	1.600	1.620	1.418	739,611
2023-07-26	1.640	1.640	1.600	1.600	1.400	849,231
2023-07-25	1.640	1.640	1.620	1.640	1.435	218,203
2023-07-24	1.630	1.640	1.610	1.630	1.426	502,500
2023-07-21	1.610	1.630	1.600	1.610	1.409	317,907
2023-07-20	1.630	1.640	1.610	1.610	1.409	617,933
2023-07-19	1.640	1.690	1.620	1.630	1.426	1,013,505
2023-07-18	1.660	1.680	1.640	1.650	1.444	676,286
2023-07-17	1.650	1.690	1.640	1.670	1.461	788,300
2023-07-14	1.610	1.680	1.600	1.640	1.435	916,400
2023-07-13	1.600	1.650	1.600	1.620	1.418	394,600
2023-07-12	1.660	1.660	1.600	1.600	1.400	1,054,400
2023-07-11	1.620	1.900	1.620	1.650	1.444	5,351,501
2023-07-10	1.610	1.630	1.560	1.610	1.409	735,900
2023-07-07	1.630	1.680	1.610	1.620	1.418	893,300
2023-07-06	1.730	1.730	1.600	1.630	1.426	911,255
2023-07-05	1.750	1.780	1.660	1.690	1.479	482,249
2023-07-04	1.730	1.800	1.700	1.750	1.531	828,147
2023-07-03	1.790	1.810	1.730	1.730	1.514	1,088,602
2023-06-30	1.690	1.770	1.690	1.760	1.540	1,913,126
2023-06-29	1.650	1.710	1.620	1.700	1.488	1,106,601
2023-06-28	1.700	1.710	1.610	1.620	1.418	1,741,330
2023-06-27	1.690	1.750	1.680	1.720	1.505	1,619,001
2023-06-26	2.080	2.080	1.700	1.710	1.496	3,770,279
2023-06-23	1.790	1.790	1.410	1.790	1.566	3,450,500
2023-06-22	1.870	1.900	1.780	1.800	1.575	1,884,327
2023-06-21	2.040	2.060	1.850	1.850	1.619	5,143,913
2023-06-20	2.100	2.120	2.000	2.020	1.768	2,416,585
2023-06-19	2.080	2.120	1.980	2.040	1.785	3,787,531
2023-06-16	2.200	2.200	2.020	2.020	1.768	4,769,263
2023-06-15	2.620	2.660	1.930	2.140	1.873	25,648,580
2023-06-14	2.660	2.660	2.600	2.620	2.293	4,609,725
2023-06-13	2.620	2.680	2.600	2.660	2.328	12,767,510
2023-06-12	2.520	2.660	2.500	2.620	2.293	38,099,141
2023-06-09	2.460	2.540	2.400	2.480	2.170	10,579,710
2023-06-08	2.500	2.500	2.400	2.460	2.153	1,795,050
2023-06-07	2.500	2.580	2.460	2.500	2.188	2,881,566
2023-06-06	2.440	2.600	2.440	2.500	2.188	4,797,695
2023-06-02	2.500	2.560	2.360	2.420	2.118	2,247,520
2023-06-01	2.420	2.580	2.420	2.480	2.170	3,926,409
2023-05-31	2.480	2.640	2.380	2.420	2.118	14,871,020
2023-05-30	2.240	2.420	2.220	2.420	2.118	11,756,150
2023-05-29	2.200	2.300	2.160	2.220	1.943	2,366,160
2023-05-26	2.180	2.220	2.180	2.180	1.908	369,806
2023-05-25	2.240	2.240	2.140	2.180	1.908	593,559
2023-05-24	2.180	2.320	2.160	2.260	1.978	2,405,912
2023-05-23	2.220	2.220	2.160	2.200	1.925	376,810
2023-05-22	2.100	2.220	2.060	2.200	1.925	1,275,800
2023-05-19	2.220	2.220	2.080	2.120	1.855	503,600
2023-05-18	2.260	2.260	2.200	2.200	1.925	1,125,850
2023-05-17	2.240	2.320	2.220	2.220	1.943	1,543,006
2023-05-16	2.140	2.200	2.120	2.200	1.925	404,001
2023-05-15	2.300	2.300	2.120	2.120	1.855	1,466,641
2023-05-12	2.340	2.340	2.160	2.200	1.925	1,204,655
2023-05-11	2.240	2.300	2.220	2.280	1.995	1,566,656
2023-05-10	2.460	2.460	2.340	2.340	2.048	3,269,347
2023-05-09	2.280	2.380	2.220	2.340	2.048	6,402,120
2023-05-08	2.100	2.320	2.100	2.300	2.013	8,175,100

← NewerPage 14 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.