Itthirit Nice Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.570 | 1.630 | 1.540 | 1.570 | 1.459 | 8,226,565 |
| 2025-07-22 | 1.610 | 1.630 | 1.530 | 1.560 | 1.449 | 5,580,202 |
| 2025-07-21 | 1.630 | 1.880 | 1.620 | 1.630 | 1.514 | 29,170,289 |
| 2025-07-18 | 1.180 | 1.500 | 1.170 | 1.500 | 1.394 | 6,431,508 |
| 2025-07-17 | 1.150 | 1.160 | 1.120 | 1.150 | 1.068 | 171,002 |
| 2025-07-16 | 1.170 | 1.190 | 1.120 | 1.160 | 1.078 | 287,100 |
| 2025-07-15 | 1.180 | 1.190 | 1.170 | 1.190 | 1.106 | 53,600 |
| 2025-07-14 | 1.150 | 1.190 | 1.150 | 1.180 | 1.096 | 159,730 |
| 2025-07-11 | 1.160 | 1.170 | 1.150 | 1.160 | 1.078 | 58,500 |
| 2025-07-09 | 1.190 | 1.190 | 1.130 | 1.170 | 1.087 | 83,200 |
| 2025-07-08 | 1.170 | 1.210 | 1.120 | 1.190 | 1.106 | 336,000 |
| 2025-07-07 | 1.160 | 1.190 | 1.150 | 1.170 | 1.087 | 182,501 |
| 2025-07-04 | 1.210 | 1.210 | 1.180 | 1.210 | 1.124 | 15,711 |
| 2025-07-03 | 1.190 | 1.210 | 1.180 | 1.200 | 1.115 | 18,958 |
| 2025-07-02 | 1.220 | 1.240 | 1.190 | 1.190 | 1.106 | 77,602 |
| 2025-07-01 | 1.190 | 1.210 | 1.190 | 1.210 | 1.124 | 38,547 |
| 2025-06-30 | 1.240 | 1.250 | 1.150 | 1.190 | 1.106 | 226,252 |
| 2025-06-27 | 1.250 | 1.250 | 1.200 | 1.220 | 1.134 | 124,210 |
| 2025-06-26 | 1.260 | 1.260 | 1.240 | 1.240 | 1.152 | 29,828 |
| 2025-06-25 | 1.250 | 1.250 | 1.240 | 1.240 | 1.152 | 45,301 |
| 2025-06-24 | 1.290 | 1.340 | 1.210 | 1.250 | 1.161 | 433,602 |
| 2025-06-23 | 1.280 | 1.310 | 1.240 | 1.300 | 1.208 | 103,302 |
| 2025-06-20 | 1.350 | 1.350 | 1.340 | 1.350 | 1.254 | 49,900 |
| 2025-06-19 | 1.380 | 1.390 | 1.350 | 1.380 | 1.282 | 9,805 |
| 2025-06-18 | 1.400 | 1.400 | 1.390 | 1.390 | 1.291 | 5,100 |
| 2025-06-17 | 1.360 | 1.390 | 1.360 | 1.390 | 1.291 | 17,200 |
| 2025-06-16 | 1.340 | 1.360 | 1.340 | 1.350 | 1.254 | 44,507 |
| 2025-06-13 | 1.380 | 1.400 | 1.380 | 1.390 | 1.291 | 1,305 |
| 2025-06-12 | 1.420 | 1.420 | 1.350 | 1.380 | 1.282 | 65,510 |
| 2025-06-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.282 | 2,000 |
| 2025-06-10 | 1.400 | 1.400 | 1.380 | 1.400 | 1.301 | 9,015 |
| 2025-06-09 | 1.400 | 1.430 | 1.400 | 1.430 | 1.329 | 6,402 |
| 2025-06-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.301 | 210 |
| 2025-06-05 | 1.400 | 1.400 | 1.330 | 1.400 | 1.301 | 92,200 |
| 2025-06-04 | 1.390 | 1.390 | 1.330 | 1.380 | 1.282 | 103,900 |
| 2025-05-30 | 1.400 | 1.400 | 1.380 | 1.400 | 1.301 | 8,400 |
| 2025-05-29 | 1.400 | 1.430 | 1.400 | 1.430 | 1.329 | 5,300 |
| 2025-05-28 | 1.390 | 1.400 | 1.340 | 1.400 | 1.301 | 46,420 |
| 2025-05-27 | 1.400 | 1.400 | 1.380 | 1.380 | 1.282 | 7,100 |
| 2025-05-26 | 1.400 | 1.430 | 1.400 | 1.430 | 1.329 | 16,300 |
| 2025-05-23 | 1.470 | 1.470 | 1.400 | 1.400 | 1.301 | 32,600 |
| 2025-05-22 | 1.460 | 1.460 | 1.300 | 1.450 | 1.347 | 75,219 |
| 2025-05-21 | 1.410 | 1.480 | 1.410 | 1.480 | 1.375 | 54,100 |
| 2025-05-20 | 1.400 | 1.440 | 1.400 | 1.430 | 1.329 | 2,610 |
| 2025-05-19 | 1.430 | 1.500 | 1.410 | 1.420 | 1.319 | 57,900 |
| 2025-05-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.310 | 502 |
| 2025-05-15 | 1.420 | 1.420 | 1.390 | 1.410 | 1.310 | 7,800 |
| 2025-05-14 | 1.440 | 1.440 | 1.400 | 1.410 | 1.310 | 94,000 |
| 2025-05-13 | 1.430 | 1.430 | 1.340 | 1.400 | 1.301 | 61,200 |
| 2025-05-09 | 1.450 | 1.450 | 1.430 | 1.440 | 1.338 | 38,900 |
| 2025-05-08 | 1.440 | 1.440 | 1.430 | 1.440 | 1.338 | 23,100 |
| 2025-05-07 | 1.430 | 1.450 | 1.430 | 1.440 | 1.338 | 102,000 |
| 2025-05-06 | 1.420 | 1.440 | 1.420 | 1.420 | 1.319 | 9,800 |
| 2025-05-02 | 1.440 | 1.450 | 1.430 | 1.450 | 1.347 | 3,510 |
| 2025-04-30 | 1.420 | 1.450 | 1.410 | 1.450 | 1.347 | 66,100 |
| 2025-04-29 | 1.420 | 1.440 | 1.420 | 1.430 | 1.329 | 69,800 |
| 2025-04-28 | 1.420 | 1.440 | 1.410 | 1.420 | 1.319 | 63,500 |
| 2025-04-25 | 1.430 | 1.450 | 1.430 | 1.450 | 1.347 | 17,700 |
| 2025-04-24 | 1.450 | 1.450 | 1.420 | 1.430 | 1.329 | 36,010 |
| 2025-04-23 | 1.460 | 1.460 | 1.410 | 1.450 | 1.347 | 27,400 |
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.