Italian-Thai Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.220	2.220	2.180	2.180	2.180	7,109,600
2022-02-03	2.200	2.220	2.180	2.200	2.200	13,619,300
2022-02-02	2.280	2.280	2.200	2.200	2.200	26,415,300
2022-02-01	2.180	2.240	2.180	2.220	2.220	23,280,200
2022-01-31	2.120	2.180	2.100	2.160	2.160	10,385,900
2022-01-28	2.100	2.140	2.080	2.080	2.080	10,510,400
2022-01-27	2.120	2.140	2.080	2.080	2.080	22,837,200
2022-01-26	2.160	2.180	2.140	2.140	2.140	9,349,800
2022-01-25	2.120	2.160	2.100	2.140	2.140	10,115,100
2022-01-24	2.160	2.180	2.120	2.140	2.140	14,410,400
2022-01-21	2.180	2.200	2.160	2.160	2.160	13,981,900
2022-01-20	2.180	2.220	2.180	2.180	2.180	12,291,300
2022-01-19	2.180	2.220	2.180	2.180	2.180	8,927,200
2022-01-18	2.220	2.240	2.180	2.180	2.180	21,263,800
2022-01-17	2.220	2.240	2.200	2.220	2.220	14,130,500
2022-01-14	2.240	2.260	2.220	2.220	2.220	10,091,300
2022-01-13	2.260	2.280	2.240	2.240	2.240	17,167,900
2022-01-12	2.260	2.260	2.220	2.240	2.240	9,853,100
2022-01-11	2.220	2.280	2.220	2.240	2.240	24,426,300
2022-01-10	2.260	2.260	2.200	2.220	2.220	25,550,300
2022-01-07	2.280	2.280	2.240	2.240	2.240	16,973,100
2022-01-06	2.340	2.340	2.240	2.260	2.260	35,818,800
2022-01-05	2.340	2.360	2.320	2.340	2.340	31,739,700
2022-01-04	2.300	2.340	2.260	2.320	2.320	76,432,400
2021-12-30	2.260	2.300	2.260	2.280	2.280	24,444,400
2021-12-29	2.280	2.280	2.240	2.240	2.240	14,437,400
2021-12-28	2.260	2.300	2.260	2.280	2.280	17,149,500
2021-12-27	2.280	2.280	2.240	2.240	2.240	9,782,800
2021-12-24	2.280	2.300	2.240	2.240	2.240	22,875,600
2021-12-23	2.260	2.280	2.260	2.280	2.280	9,078,900
2021-12-22	2.280	2.280	2.240	2.240	2.240	9,870,000
2021-12-21	2.300	2.320	2.240	2.260	2.260	50,755,500
2021-12-20	2.300	2.320	2.240	2.240	2.240	52,616,400
2021-12-17	2.220	2.360	2.220	2.320	2.320	103,959,800
2021-12-16	2.220	2.260	2.220	2.220	2.220	14,214,200
2021-12-15	2.220	2.220	2.180	2.200	2.200	20,172,300
2021-12-14	2.220	2.240	2.180	2.220	2.220	17,170,400
2021-12-13	2.240	2.260	2.200	2.200	2.200	23,162,700
2021-12-09	2.140	2.240	2.120	2.220	2.220	51,067,700
2021-12-08	2.140	2.180	2.100	2.140	2.140	19,597,400
2021-12-07	2.100	2.160	2.100	2.140	2.140	24,993,300
2021-12-03	2.100	2.120	2.080	2.080	2.080	19,431,100
2021-12-02	2.080	2.100	2.060	2.080	2.080	14,010,900
2021-12-01	2.060	2.160	2.040	2.100	2.100	63,849,400
2021-11-30	2.140	2.200	2.040	2.040	2.040	49,670,900
2021-11-29	2.200	2.240	2.100	2.100	2.100	41,864,000
2021-11-26	2.280	2.300	2.200	2.200	2.200	51,153,500
2021-11-25	2.300	2.320	2.280	2.280	2.280	12,826,100
2021-11-24	2.300	2.320	2.280	2.300	2.300	27,837,900
2021-11-23	2.280	2.320	2.260	2.260	2.260	27,318,500
2021-11-22	2.300	2.320	2.280	2.280	2.280	13,780,500
2021-11-19	2.320	2.360	2.280	2.300	2.300	27,052,100
2021-11-18	2.280	2.340	2.260	2.300	2.300	27,645,100
2021-11-17	2.300	2.300	2.240	2.260	2.260	19,392,000
2021-11-16	2.220	2.320	2.160	2.300	2.300	64,415,600
2021-11-15	2.340	2.360	2.300	2.320	2.320	17,826,800
2021-11-12	2.300	2.360	2.280	2.320	2.320	50,985,800
2021-11-11	2.320	2.320	2.280	2.280	2.280	17,768,600
2021-11-10	2.320	2.320	2.260	2.300	2.300	33,448,300
2021-11-09	2.260	2.340	2.260	2.300	2.300	36,673,800

← NewerPage 20 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-14	0.0144 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.