Itthirit Nice Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.990 | 2.040 | 1.990 | 1.990 | 1.741 | 265,100 |
| 2024-10-24 | 2.020 | 2.060 | 1.980 | 1.990 | 1.741 | 900,200 |
| 2024-10-22 | 2.100 | 2.120 | 2.040 | 2.060 | 1.803 | 426,310 |
| 2024-10-21 | 2.120 | 2.140 | 2.120 | 2.120 | 1.855 | 143,600 |
| 2024-10-18 | 2.140 | 2.160 | 2.100 | 2.100 | 1.838 | 383,100 |
| 2024-10-17 | 2.200 | 2.200 | 2.140 | 2.140 | 1.873 | 340,911 |
| 2024-10-16 | 2.120 | 2.200 | 2.100 | 2.200 | 1.925 | 250,305 |
| 2024-10-15 | 2.200 | 2.200 | 2.120 | 2.120 | 1.855 | 741,200 |
| 2024-10-11 | 2.260 | 2.260 | 2.140 | 2.160 | 1.890 | 732,500 |
| 2024-10-10 | 2.280 | 2.280 | 2.240 | 2.240 | 1.960 | 519,550 |
| 2024-10-09 | 2.220 | 2.280 | 2.220 | 2.280 | 1.995 | 613,300 |
| 2024-10-08 | 2.200 | 2.240 | 2.180 | 2.220 | 1.943 | 259,001 |
| 2024-10-07 | 2.160 | 2.220 | 2.160 | 2.180 | 1.908 | 236,507 |
| 2024-10-04 | 2.220 | 2.220 | 2.120 | 2.160 | 1.890 | 800,000 |
| 2024-10-03 | 2.220 | 2.260 | 2.220 | 2.220 | 1.943 | 279,002 |
| 2024-10-02 | 2.280 | 2.280 | 2.220 | 2.220 | 1.943 | 662,005 |
| 2024-10-01 | 2.320 | 2.320 | 2.260 | 2.280 | 1.995 | 996,900 |
| 2024-09-30 | 2.300 | 2.300 | 2.240 | 2.300 | 2.013 | 886,300 |
| 2024-09-27 | 2.240 | 2.280 | 2.240 | 2.260 | 1.978 | 538,900 |
| 2024-09-26 | 2.260 | 2.280 | 2.220 | 2.240 | 1.960 | 1,034,169 |
| 2024-09-25 | 2.280 | 2.320 | 2.240 | 2.260 | 1.978 | 2,142,001 |
| 2024-09-24 | 2.340 | 2.400 | 2.280 | 2.280 | 1.995 | 7,454,602 |
| 2024-09-23 | 2.260 | 2.360 | 2.200 | 2.340 | 2.048 | 10,001,520 |
| 2024-09-20 | 2.240 | 2.280 | 2.200 | 2.240 | 1.960 | 2,024,320 |
| 2024-09-19 | 2.120 | 2.200 | 2.120 | 2.200 | 1.925 | 819,995 |
| 2024-09-18 | 2.220 | 2.220 | 2.120 | 2.120 | 1.855 | 2,493,906 |
| 2024-09-17 | 2.280 | 2.300 | 2.200 | 2.200 | 1.925 | 2,576,000 |
| 2024-09-16 | 2.320 | 2.360 | 2.260 | 2.280 | 1.995 | 2,314,100 |
| 2024-09-13 | 2.260 | 2.300 | 2.240 | 2.280 | 1.995 | 1,814,000 |
| 2024-09-12 | 2.300 | 2.360 | 2.260 | 2.260 | 1.978 | 4,148,754 |
| 2024-09-11 | 2.220 | 2.320 | 2.220 | 2.320 | 2.030 | 9,426,855 |
| 2024-09-10 | 2.160 | 2.260 | 2.140 | 2.200 | 1.925 | 2,593,699 |
| 2024-09-09 | 2.180 | 2.180 | 2.100 | 2.160 | 1.890 | 1,132,500 |
| 2024-09-06 | 2.180 | 2.220 | 2.140 | 2.140 | 1.873 | 1,485,501 |
| 2024-09-05 | 2.180 | 2.240 | 2.160 | 2.180 | 1.908 | 3,174,300 |
| 2024-09-04 | 2.100 | 2.300 | 2.100 | 2.180 | 1.908 | 7,342,535 |
| 2024-09-03 | 2.120 | 2.140 | 2.060 | 2.120 | 1.855 | 5,667,450 |
| 2024-09-02 | 2.120 | 2.140 | 2.100 | 2.120 | 1.855 | 956,200 |
| 2024-08-30 | 2.180 | 2.220 | 2.100 | 2.100 | 1.838 | 2,398,300 |
| 2024-08-29 | 2.080 | 2.220 | 2.080 | 2.180 | 1.908 | 6,636,005 |
| 2024-08-28 | 1.870 | 2.120 | 1.860 | 2.100 | 1.838 | 4,579,513 |
| 2024-08-27 | 1.820 | 1.880 | 1.820 | 1.870 | 1.636 | 1,004,000 |
| 2024-08-26 | 1.840 | 1.840 | 1.810 | 1.820 | 1.593 | 534,201 |
| 2024-08-23 | 1.840 | 1.840 | 1.810 | 1.830 | 1.601 | 700,600 |
| 2024-08-22 | 1.830 | 1.830 | 1.800 | 1.820 | 1.593 | 636,016 |
| 2024-08-21 | 1.800 | 1.840 | 1.760 | 1.830 | 1.601 | 1,524,608 |
| 2024-08-20 | 1.780 | 1.860 | 1.780 | 1.800 | 1.575 | 1,527,501 |
| 2024-08-19 | 1.750 | 1.820 | 1.740 | 1.770 | 1.549 | 429,401 |
| 2024-08-16 | 1.720 | 1.770 | 1.710 | 1.750 | 1.531 | 178,105 |
| 2024-08-15 | 1.750 | 1.760 | 1.690 | 1.700 | 1.488 | 346,911 |
| 2024-08-14 | 1.700 | 1.820 | 1.660 | 1.720 | 1.505 | 977,100 |
| 2024-08-13 | 1.690 | 1.720 | 1.640 | 1.720 | 1.505 | 320,600 |
| 2024-08-09 | 1.700 | 1.710 | 1.640 | 1.700 | 1.488 | 528,010 |
| 2024-08-08 | 1.640 | 1.690 | 1.640 | 1.680 | 1.470 | 604,502 |
| 2024-08-07 | 1.680 | 1.680 | 1.630 | 1.630 | 1.426 | 99,159 |
| 2024-08-06 | 1.660 | 1.680 | 1.630 | 1.630 | 1.426 | 296,713 |
| 2024-08-05 | 1.730 | 1.730 | 1.650 | 1.660 | 1.453 | 849,300 |
| 2024-08-02 | 1.800 | 1.800 | 1.710 | 1.750 | 1.531 | 719,225 |
| 2024-08-01 | 1.800 | 1.810 | 1.770 | 1.780 | 1.558 | 463,700 |
| 2024-07-31 | 1.840 | 1.840 | 1.780 | 1.790 | 1.566 | 684,010 |
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.