Itthirit Nice Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.490 | 1.500 | 1.410 | 1.410 | 1.310 | 80,620 |
| 2025-04-21 | 1.490 | 1.490 | 1.470 | 1.470 | 1.366 | 10,900 |
| 2025-04-18 | 1.490 | 1.500 | 1.440 | 1.490 | 1.384 | 47,000 |
| 2025-04-17 | 1.500 | 1.510 | 1.490 | 1.500 | 1.394 | 13,400 |
| 2025-04-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.394 | 110 |
| 2025-04-11 | 1.510 | 1.510 | 1.450 | 1.500 | 1.394 | 49,200 |
| 2025-04-10 | 1.480 | 1.500 | 1.480 | 1.500 | 1.394 | 57,900 |
| 2025-04-09 | 1.410 | 1.500 | 1.410 | 1.480 | 1.375 | 27,600 |
| 2025-04-08 | 1.480 | 1.500 | 1.340 | 1.480 | 1.375 | 97,800 |
| 2025-04-04 | 1.560 | 1.580 | 1.480 | 1.560 | 1.449 | 56,008 |
| 2025-04-03 | 1.610 | 1.610 | 1.580 | 1.580 | 1.468 | 7,000 |
| 2025-04-02 | 1.580 | 1.600 | 1.570 | 1.600 | 1.487 | 76,100 |
| 2025-04-01 | 1.630 | 1.630 | 1.600 | 1.610 | 1.496 | 33,200 |
| 2025-03-31 | 1.630 | 1.630 | 1.600 | 1.630 | 1.514 | 15,210 |
| 2025-03-28 | 1.600 | 1.630 | 1.600 | 1.630 | 1.514 | 4,900 |
| 2025-03-27 | 1.630 | 1.640 | 1.600 | 1.600 | 1.487 | 16,205 |
| 2025-03-26 | 1.610 | 1.630 | 1.560 | 1.630 | 1.514 | 69,200 |
| 2025-03-25 | 1.610 | 1.640 | 1.610 | 1.630 | 1.514 | 14,005 |
| 2025-03-24 | 1.640 | 1.690 | 1.620 | 1.620 | 1.505 | 139,610 |
| 2025-03-21 | 1.640 | 1.660 | 1.560 | 1.650 | 1.533 | 256,801 |
| 2025-03-20 | 1.630 | 1.660 | 1.630 | 1.640 | 1.524 | 28,101 |
| 2025-03-19 | 1.600 | 1.670 | 1.600 | 1.660 | 1.542 | 127,111 |
| 2025-03-18 | 1.600 | 1.670 | 1.600 | 1.620 | 1.505 | 189,317 |
| 2025-03-17 | 1.700 | 1.720 | 1.680 | 1.720 | 1.505 | 95,852 |
| 2025-03-14 | 1.640 | 1.710 | 1.640 | 1.700 | 1.488 | 27,901 |
| 2025-03-13 | 1.690 | 1.700 | 1.640 | 1.700 | 1.488 | 329,900 |
| 2025-03-12 | 1.740 | 1.740 | 1.590 | 1.730 | 1.514 | 46,700 |
| 2025-03-11 | 1.700 | 1.740 | 1.690 | 1.730 | 1.514 | 100,700 |
| 2025-03-10 | 1.760 | 1.760 | 1.690 | 1.690 | 1.479 | 75,830 |
| 2025-03-07 | 1.690 | 1.780 | 1.690 | 1.760 | 1.540 | 694,605 |
| 2025-03-06 | 1.680 | 1.680 | 1.650 | 1.680 | 1.470 | 86,000 |
| 2025-03-05 | 1.660 | 1.680 | 1.630 | 1.680 | 1.470 | 131,401 |
| 2025-03-04 | 1.630 | 1.690 | 1.630 | 1.650 | 1.444 | 306,200 |
| 2025-03-03 | 1.590 | 1.630 | 1.570 | 1.630 | 1.426 | 565,754 |
| 2025-02-28 | 1.570 | 1.580 | 1.520 | 1.560 | 1.365 | 275,900 |
| 2025-02-27 | 1.470 | 1.550 | 1.470 | 1.530 | 1.339 | 524,139 |
| 2025-02-26 | 1.450 | 1.490 | 1.450 | 1.460 | 1.278 | 199,000 |
| 2025-02-25 | 1.450 | 1.480 | 1.450 | 1.450 | 1.269 | 117,105 |
| 2025-02-24 | 1.450 | 1.450 | 1.430 | 1.450 | 1.269 | 45,400 |
| 2025-02-21 | 1.370 | 1.440 | 1.370 | 1.410 | 1.234 | 82,604 |
| 2025-02-20 | 1.400 | 1.400 | 1.330 | 1.390 | 1.216 | 85,700 |
| 2025-02-19 | 1.360 | 1.410 | 1.360 | 1.380 | 1.208 | 68,901 |
| 2025-02-18 | 1.350 | 1.390 | 1.340 | 1.390 | 1.216 | 35,000 |
| 2025-02-17 | 1.310 | 1.370 | 1.310 | 1.360 | 1.190 | 108,100 |
| 2025-02-14 | 1.270 | 1.350 | 1.270 | 1.270 | 1.111 | 74,700 |
| 2025-02-13 | 1.350 | 1.350 | 1.270 | 1.330 | 1.164 | 27,331 |
| 2025-02-11 | 1.310 | 1.350 | 1.270 | 1.330 | 1.164 | 91,504 |
| 2025-02-10 | 1.270 | 1.340 | 1.240 | 1.310 | 1.146 | 38,800 |
| 2025-02-07 | 1.320 | 1.320 | 1.240 | 1.270 | 1.111 | 226,215 |
| 2025-02-06 | 1.370 | 1.420 | 1.330 | 1.330 | 1.164 | 114,128 |
| 2025-02-05 | 1.460 | 1.460 | 1.370 | 1.390 | 1.216 | 88,308 |
| 2025-02-04 | 1.400 | 1.410 | 1.400 | 1.400 | 1.225 | 84,100 |
| 2025-02-03 | 1.430 | 1.480 | 1.390 | 1.420 | 1.243 | 171,939 |
| 2025-01-31 | 1.480 | 1.480 | 1.430 | 1.450 | 1.269 | 40,328 |
| 2025-01-30 | 1.510 | 1.520 | 1.440 | 1.440 | 1.260 | 12,900 |
| 2025-01-29 | 1.510 | 1.520 | 1.500 | 1.520 | 1.330 | 38,605 |
| 2025-01-28 | 1.500 | 1.530 | 1.500 | 1.520 | 1.330 | 15,200 |
| 2025-01-27 | 1.460 | 1.550 | 1.460 | 1.540 | 1.348 | 68,800 |
| 2025-01-24 | 1.600 | 1.600 | 1.450 | 1.520 | 1.330 | 175,900 |
| 2025-01-23 | 1.630 | 1.630 | 1.540 | 1.540 | 1.348 | 81,105 |
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.