Itthirit Nice Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.630 | 1.630 | 1.540 | 1.540 | 1.348 | 81,105 |
| 2025-01-22 | 1.620 | 1.640 | 1.590 | 1.640 | 1.435 | 127,605 |
| 2025-01-21 | 1.680 | 1.680 | 1.620 | 1.660 | 1.453 | 12,935 |
| 2025-01-20 | 1.610 | 1.670 | 1.610 | 1.630 | 1.426 | 25,000 |
| 2025-01-17 | 1.630 | 1.680 | 1.620 | 1.620 | 1.418 | 111,200 |
| 2025-01-16 | 1.600 | 1.670 | 1.590 | 1.630 | 1.426 | 296,400 |
| 2025-01-15 | 1.670 | 1.670 | 1.620 | 1.620 | 1.418 | 34,500 |
| 2025-01-14 | 1.640 | 1.690 | 1.640 | 1.670 | 1.461 | 10,300 |
| 2025-01-13 | 1.610 | 1.700 | 1.570 | 1.670 | 1.461 | 125,342 |
| 2025-01-10 | 1.660 | 1.660 | 1.630 | 1.630 | 1.426 | 66,809 |
| 2025-01-09 | 1.700 | 1.740 | 1.660 | 1.660 | 1.453 | 80,400 |
| 2025-01-08 | 1.730 | 1.750 | 1.700 | 1.700 | 1.488 | 88,005 |
| 2025-01-07 | 1.720 | 1.740 | 1.640 | 1.730 | 1.514 | 264,305 |
| 2025-01-06 | 1.700 | 1.700 | 1.680 | 1.680 | 1.470 | 6,501 |
| 2025-01-03 | 1.680 | 1.700 | 1.670 | 1.700 | 1.488 | 7,860 |
| 2025-01-02 | 1.620 | 1.710 | 1.620 | 1.700 | 1.488 | 73,671 |
| 2024-12-30 | 1.700 | 1.710 | 1.600 | 1.600 | 1.400 | 30,000 |
| 2024-12-27 | 1.710 | 1.710 | 1.700 | 1.710 | 1.496 | 3,906 |
| 2024-12-26 | 1.720 | 1.720 | 1.710 | 1.720 | 1.505 | 15,600 |
| 2024-12-25 | 1.690 | 1.710 | 1.680 | 1.710 | 1.496 | 68,213 |
| 2024-12-24 | 1.680 | 1.690 | 1.680 | 1.680 | 1.470 | 10,701 |
| 2024-12-23 | 1.670 | 1.670 | 1.630 | 1.660 | 1.453 | 88,710 |
| 2024-12-20 | 1.680 | 1.690 | 1.650 | 1.680 | 1.470 | 45,705 |
| 2024-12-19 | 1.680 | 1.690 | 1.670 | 1.680 | 1.470 | 51,100 |
| 2024-12-18 | 1.680 | 1.700 | 1.680 | 1.690 | 1.479 | 25,200 |
| 2024-12-17 | 1.700 | 1.730 | 1.640 | 1.690 | 1.479 | 98,078 |
| 2024-12-16 | 1.690 | 1.740 | 1.670 | 1.700 | 1.488 | 77,568 |
| 2024-12-13 | 1.720 | 1.720 | 1.670 | 1.680 | 1.470 | 117,100 |
| 2024-12-12 | 1.750 | 1.770 | 1.670 | 1.710 | 1.496 | 1,170,400 |
| 2024-12-11 | 1.800 | 1.800 | 1.770 | 1.780 | 1.558 | 81,825 |
| 2024-12-09 | 1.800 | 1.810 | 1.780 | 1.800 | 1.575 | 142,980 |
| 2024-12-06 | 1.870 | 1.870 | 1.750 | 1.790 | 1.566 | 855,687 |
| 2024-12-04 | 1.880 | 1.890 | 1.860 | 1.890 | 1.654 | 26,600 |
| 2024-12-03 | 1.870 | 1.900 | 1.860 | 1.860 | 1.628 | 151,650 |
| 2024-12-02 | 1.920 | 1.920 | 1.870 | 1.880 | 1.645 | 184,900 |
| 2024-11-29 | 1.920 | 1.920 | 1.880 | 1.880 | 1.645 | 102,601 |
| 2024-11-28 | 1.880 | 1.900 | 1.880 | 1.890 | 1.654 | 89,000 |
| 2024-11-27 | 1.920 | 1.920 | 1.880 | 1.890 | 1.654 | 181,100 |
| 2024-11-26 | 1.960 | 1.960 | 1.920 | 1.920 | 1.680 | 178,801 |
| 2024-11-25 | 1.960 | 1.970 | 1.950 | 1.970 | 1.724 | 36,603 |
| 2024-11-22 | 1.960 | 2.020 | 1.960 | 1.970 | 1.724 | 67,270 |
| 2024-11-21 | 1.990 | 1.990 | 1.970 | 1.970 | 1.724 | 48,903 |
| 2024-11-20 | 2.000 | 2.000 | 1.980 | 2.000 | 1.750 | 36,500 |
| 2024-11-19 | 2.040 | 2.040 | 1.990 | 2.000 | 1.750 | 37,800 |
| 2024-11-18 | 1.930 | 1.990 | 1.920 | 1.990 | 1.741 | 20,804 |
| 2024-11-15 | 2.060 | 2.060 | 1.960 | 1.990 | 1.741 | 109,926 |
| 2024-11-14 | 1.970 | 2.060 | 1.920 | 1.970 | 1.724 | 110,800 |
| 2024-11-13 | 2.000 | 2.080 | 1.970 | 1.970 | 1.724 | 194,200 |
| 2024-11-12 | 1.820 | 2.180 | 1.820 | 2.000 | 1.750 | 690,307 |
| 2024-11-11 | 1.880 | 1.880 | 1.780 | 1.860 | 1.628 | 201,340 |
| 2024-11-08 | 1.850 | 1.880 | 1.830 | 1.850 | 1.619 | 85,635 |
| 2024-11-07 | 1.900 | 1.900 | 1.750 | 1.830 | 1.601 | 367,365 |
| 2024-11-06 | 1.950 | 1.950 | 1.900 | 1.900 | 1.663 | 204,800 |
| 2024-11-05 | 1.940 | 1.950 | 1.920 | 1.930 | 1.689 | 218,800 |
| 2024-11-04 | 1.990 | 2.020 | 1.920 | 1.920 | 1.680 | 423,400 |
| 2024-11-01 | 2.000 | 2.000 | 1.990 | 1.990 | 1.741 | 268,300 |
| 2024-10-31 | 2.000 | 2.040 | 2.000 | 2.000 | 1.750 | 425,300 |
| 2024-10-30 | 2.060 | 2.060 | 2.000 | 2.000 | 1.750 | 233,200 |
| 2024-10-29 | 1.990 | 2.080 | 1.990 | 2.080 | 1.820 | 267,200 |
| 2024-10-28 | 2.000 | 2.000 | 1.990 | 1.990 | 1.741 | 283,700 |
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.