Itthirit Nice Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.460 | 1.480 | 1.460 | 1.470 | 1.366 | 43,901 |
| 2025-10-20 | 1.420 | 1.470 | 1.420 | 1.460 | 1.357 | 35,610 |
| 2025-10-17 | 1.440 | 1.450 | 1.420 | 1.420 | 1.319 | 60,900 |
| 2025-10-16 | 1.470 | 1.470 | 1.420 | 1.420 | 1.319 | 62,000 |
| 2025-10-15 | 1.450 | 1.470 | 1.450 | 1.470 | 1.366 | 132,207 |
| 2025-10-14 | 1.470 | 1.490 | 1.450 | 1.450 | 1.347 | 43,501 |
| 2025-10-10 | 1.480 | 1.500 | 1.470 | 1.480 | 1.375 | 70,300 |
| 2025-10-09 | 1.490 | 1.490 | 1.470 | 1.490 | 1.384 | 96,100 |
| 2025-10-08 | 1.490 | 1.500 | 1.470 | 1.500 | 1.394 | 131,310 |
| 2025-10-07 | 1.470 | 1.520 | 1.470 | 1.500 | 1.394 | 184,910 |
| 2025-10-06 | 1.470 | 1.480 | 1.430 | 1.470 | 1.366 | 245,315 |
| 2025-10-03 | 1.500 | 1.500 | 1.460 | 1.470 | 1.366 | 174,000 |
| 2025-10-02 | 1.490 | 1.510 | 1.480 | 1.490 | 1.384 | 228,000 |
| 2025-10-01 | 1.470 | 1.510 | 1.460 | 1.480 | 1.375 | 454,100 |
| 2025-09-30 | 1.530 | 1.540 | 1.470 | 1.470 | 1.366 | 904,634 |
| 2025-09-29 | 1.440 | 1.670 | 1.440 | 1.530 | 1.422 | 5,902,426 |
| 2025-09-26 | 1.490 | 1.490 | 1.430 | 1.440 | 1.338 | 390,448 |
| 2025-09-25 | 1.500 | 1.500 | 1.450 | 1.450 | 1.347 | 195,700 |
| 2025-09-24 | 1.460 | 1.500 | 1.450 | 1.500 | 1.394 | 163,105 |
| 2025-09-23 | 1.490 | 1.530 | 1.450 | 1.490 | 1.384 | 405,905 |
| 2025-09-22 | 1.540 | 1.540 | 1.490 | 1.500 | 1.394 | 402,348 |
| 2025-09-19 | 1.510 | 1.530 | 1.510 | 1.530 | 1.422 | 82,311 |
| 2025-09-18 | 1.520 | 1.530 | 1.500 | 1.510 | 1.403 | 104,000 |
| 2025-09-17 | 1.510 | 1.530 | 1.500 | 1.520 | 1.412 | 310,400 |
| 2025-09-16 | 1.550 | 1.550 | 1.520 | 1.530 | 1.422 | 418,413 |
| 2025-09-15 | 1.510 | 1.530 | 1.510 | 1.520 | 1.412 | 69,750 |
| 2025-09-12 | 1.550 | 1.570 | 1.510 | 1.510 | 1.403 | 602,000 |
| 2025-09-11 | 1.540 | 1.580 | 1.510 | 1.560 | 1.449 | 1,929,150 |
| 2025-09-10 | 1.520 | 1.530 | 1.510 | 1.520 | 1.412 | 195,503 |
| 2025-09-09 | 1.520 | 1.520 | 1.490 | 1.510 | 1.403 | 129,015 |
| 2025-09-08 | 1.530 | 1.530 | 1.510 | 1.520 | 1.412 | 68,418 |
| 2025-09-05 | 1.510 | 1.550 | 1.500 | 1.530 | 1.422 | 625,756 |
| 2025-09-04 | 1.500 | 1.530 | 1.490 | 1.500 | 1.394 | 345,610 |
| 2025-09-03 | 1.530 | 1.550 | 1.500 | 1.500 | 1.394 | 500,000 |
| 2025-09-02 | 1.510 | 1.520 | 1.490 | 1.490 | 1.384 | 286,871 |
| 2025-09-01 | 1.500 | 1.520 | 1.470 | 1.500 | 1.394 | 596,114 |
| 2025-08-29 | 1.500 | 1.510 | 1.470 | 1.480 | 1.375 | 363,464 |
| 2025-08-28 | 1.530 | 1.530 | 1.490 | 1.500 | 1.394 | 407,650 |
| 2025-08-27 | 1.540 | 1.570 | 1.520 | 1.520 | 1.412 | 1,554,208 |
| 2025-08-26 | 1.520 | 1.650 | 1.510 | 1.530 | 1.422 | 5,153,746 |
| 2025-08-25 | 1.540 | 1.590 | 1.540 | 1.540 | 1.431 | 751,312 |
| 2025-08-22 | 1.540 | 1.610 | 1.520 | 1.540 | 1.431 | 3,387,185 |
| 2025-08-21 | 1.490 | 1.740 | 1.460 | 1.540 | 1.431 | 17,127,631 |
| 2025-08-20 | 1.470 | 1.470 | 1.390 | 1.450 | 1.347 | 565,100 |
| 2025-08-19 | 1.480 | 1.510 | 1.450 | 1.460 | 1.357 | 523,874 |
| 2025-08-18 | 1.450 | 1.650 | 1.450 | 1.480 | 1.375 | 7,853,297 |
| 2025-08-15 | 1.450 | 1.450 | 1.410 | 1.410 | 1.310 | 80,703 |
| 2025-08-14 | 1.520 | 1.520 | 1.420 | 1.420 | 1.319 | 180,220 |
| 2025-08-13 | 1.500 | 1.510 | 1.460 | 1.460 | 1.357 | 210,700 |
| 2025-08-08 | 1.510 | 1.520 | 1.460 | 1.500 | 1.394 | 528,701 |
| 2025-08-07 | 1.550 | 1.560 | 1.490 | 1.510 | 1.403 | 393,100 |
| 2025-08-06 | 1.540 | 1.560 | 1.500 | 1.550 | 1.440 | 517,514 |
| 2025-08-05 | 1.460 | 1.590 | 1.450 | 1.540 | 1.431 | 2,199,114 |
| 2025-08-04 | 1.490 | 1.500 | 1.450 | 1.470 | 1.366 | 269,452 |
| 2025-08-01 | 1.550 | 1.560 | 1.490 | 1.490 | 1.384 | 1,097,510 |
| 2025-07-31 | 1.590 | 1.600 | 1.540 | 1.540 | 1.431 | 1,450,804 |
| 2025-07-30 | 1.640 | 1.660 | 1.590 | 1.600 | 1.487 | 3,790,764 |
| 2025-07-29 | 1.620 | 1.630 | 1.560 | 1.590 | 1.477 | 2,224,068 |
| 2025-07-25 | 1.650 | 1.800 | 1.600 | 1.600 | 1.487 | 16,950,529 |
| 2025-07-24 | 1.570 | 1.720 | 1.570 | 1.610 | 1.496 | 13,716,120 |
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.