Itthirit Nice Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.320	2.560	2.240	2.460	2.153	38,948,500
2024-04-26	2.200	2.320	2.140	2.280	1.995	10,376,480
2024-04-25	2.140	2.340	2.120	2.220	1.943	14,473,400
2024-04-24	2.200	2.220	2.120	2.140	1.873	2,841,600
2024-04-23	2.060	2.200	2.060	2.200	1.925	3,102,951
2024-04-22	2.040	2.080	2.040	2.040	1.785	1,482,500
2024-04-19	2.060	2.060	1.990	2.020	1.768	559,100
2024-04-18	2.100	2.120	2.060	2.100	1.838	517,410
2024-04-17	2.120	2.120	2.060	2.080	1.820	927,805
2024-04-11	2.180	2.180	2.120	2.120	1.855	733,700
2024-04-10	2.120	2.180	2.080	2.180	1.908	1,120,300
2024-04-09	2.040	2.140	2.040	2.120	1.855	891,505
2024-04-05	2.120	2.120	2.040	2.040	1.785	487,606
2024-04-04	2.060	2.100	2.040	2.100	1.838	1,066,500
2024-04-03	2.140	2.160	2.060	2.060	1.803	1,650,100
2024-04-02	2.220	2.220	2.100	2.120	1.855	3,461,410
2024-04-01	2.220	2.260	2.220	2.220	1.943	823,421
2024-03-29	2.280	2.300	2.220	2.220	1.943	2,491,900
2024-03-28	2.300	2.400	2.280	2.280	1.995	12,534,740
2024-03-27	2.240	2.320	2.220	2.280	1.995	5,521,612
2024-03-26	2.300	2.320	2.200	2.240	1.960	5,571,905
2024-03-25	2.220	2.360	2.220	2.280	1.995	6,759,700
2024-03-22	2.220	2.260	2.220	2.220	1.943	2,306,505
2024-03-21	2.220	2.300	2.180	2.200	1.925	4,150,515
2024-03-20	2.200	2.200	2.160	2.200	1.925	1,953,628
2024-03-19	2.260	2.300	2.180	2.180	1.908	3,365,006
2024-03-18	2.180	2.300	2.160	2.220	1.943	6,009,849
2024-03-15	2.140	2.220	2.120	2.160	1.890	3,900,500
2024-03-14	2.140	2.160	2.100	2.140	1.873	1,160,400
2024-03-13	2.140	2.180	2.100	2.120	1.855	2,812,200
2024-03-12	2.020	2.200	2.020	2.120	1.855	10,442,430
2024-03-11	2.040	2.040	1.990	2.000	1.750	588,433
2024-03-08	2.000	2.080	2.000	2.020	1.768	2,120,932
2024-03-07	2.040	2.040	2.000	2.000	1.750	762,209
2024-03-06	1.980	2.060	1.970	2.020	1.768	2,739,832
2024-03-05	1.950	2.020	1.910	1.970	1.724	1,727,606
2024-03-04	2.080	2.080	1.950	1.950	1.706	4,774,426
2024-03-01	2.060	2.120	2.060	2.060	1.803	1,469,600
2024-02-29	2.160	2.160	2.060	2.060	1.803	2,395,912
2024-02-28	2.060	2.160	2.020	2.080	1.820	10,884,300
2024-02-27	2.260	2.360	2.240	2.360	2.065	4,880,012
2024-02-23	2.300	2.320	2.220	2.240	1.960	2,006,163
2024-02-22	2.320	2.360	2.280	2.300	2.013	4,236,190
2024-02-21	2.240	2.340	2.200	2.300	2.013	5,181,400
2024-02-20	2.260	2.280	2.180	2.200	1.925	3,405,325
2024-02-19	2.240	2.300	2.240	2.240	1.960	2,308,019
2024-02-16	2.340	2.360	2.220	2.220	1.943	5,552,908
2024-02-15	2.340	2.420	2.280	2.300	2.013	8,379,697
2024-02-14	2.520	2.700	2.260	2.360	2.065	35,178,672
2024-02-13	2.580	2.620	2.520	2.560	2.240	9,243,946
2024-02-12	2.400	2.600	2.380	2.600	2.275	20,488,949
2024-02-09	2.360	2.440	2.360	2.420	2.118	7,643,103
2024-02-08	2.360	2.420	2.320	2.340	2.048	6,458,710
2024-02-07	2.400	2.460	2.320	2.360	2.065	12,856,800
2024-02-06	2.340	2.780	2.300	2.440	2.135	69,595,438
2024-02-05	2.260	2.340	2.240	2.340	2.048	5,125,702
2024-02-02	2.240	2.280	2.220	2.260	1.978	2,491,320
2024-02-01	2.280	2.280	2.160	2.220	1.943	5,169,808
2024-01-31	2.400	2.480	2.240	2.260	1.978	13,488,220
2024-01-30	2.340	2.480	2.320	2.420	2.118	16,223,600

← NewerPage 11 of 15 · 868 trading daysOlder →

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.