Thailand - Delayed Quote THB

Ichitan Group Public Company Limited (ICHI.BK)

Compare
12.60
+0.30
+(2.44%)
As of 12:23:14 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202512.3012.7012.3012.6012.602,959,950
Mar 3, 202512.5012.6012.3012.3012.305,103,500
Feb 28, 202512.5012.8012.3012.5012.506,140,300
Feb 27, 202512.7012.8012.5012.5012.503,139,200
Feb 26, 202512.4012.8012.3012.7012.707,552,700
Feb 25, 202512.6013.0012.3012.4012.4019,922,000
Feb 24, 202513.6013.6013.3013.5013.502,860,300
Feb 21, 202513.4013.6013.3013.5013.504,556,300
Feb 20, 202513.7013.9013.4013.4013.405,540,800
Feb 19, 202513.6014.0013.5013.6013.604,986,000
Feb 18, 202513.2013.7013.1013.5013.508,159,700
Feb 17, 202512.5013.2012.5013.0013.007,039,700
Feb 14, 202512.8012.8012.4012.6012.606,500,400
Feb 13, 202513.0013.2012.7012.8012.804,640,900
Feb 11, 202512.7013.0012.7012.9012.903,754,000
Feb 10, 202512.4012.8012.3012.6012.604,538,600
Feb 7, 202512.1012.5012.1012.4012.405,814,000
Feb 6, 202512.5012.5012.0012.1012.104,249,000
Feb 5, 202512.6012.7012.4012.5012.502,335,600
Feb 4, 202512.9013.0012.6012.6012.603,718,900
Feb 3, 202512.5012.7012.3012.7012.705,154,500
Jan 31, 202513.0013.0012.5012.7012.708,114,300
Jan 30, 202513.1013.1012.9012.9012.903,163,400
Jan 29, 202513.1013.2013.0013.0013.001,592,100
Jan 28, 202513.0013.1012.9013.0013.002,343,900
Jan 27, 202513.0013.3012.9013.0013.004,290,100
Jan 24, 202513.3013.3012.8013.0013.007,457,300
Jan 23, 202513.2013.4013.2013.3013.302,301,000
Jan 22, 202513.5013.6013.2013.2013.204,874,200
Jan 21, 202513.3013.5013.2013.5013.504,466,800
Jan 20, 202513.3013.6013.2013.2013.202,740,800
Jan 17, 202513.3013.5013.1013.3013.303,384,100
Jan 16, 202513.6013.7013.2013.3013.306,301,000
Jan 15, 202514.1014.1013.5013.6013.608,865,200
Jan 14, 202514.2014.3014.1014.1014.102,094,700
Jan 13, 202514.2014.3014.1014.2014.202,826,000
Jan 10, 202514.1014.4014.1014.3014.303,016,400
Jan 9, 202514.2014.4014.1014.1014.104,087,900
Jan 8, 202514.4014.4014.2014.2014.201,536,900
Jan 7, 202514.1014.5014.1014.4014.401,593,600
Jan 6, 202514.6014.7014.1014.1014.104,964,000
Jan 3, 202514.6014.8014.6014.6014.603,186,700
Jan 2, 202514.7014.7014.5014.6014.601,326,600
Dec 30, 202414.6014.7014.4014.7014.702,974,900
Dec 27, 202414.7014.7014.4014.6014.605,505,700
Dec 26, 202414.7014.7014.5014.7014.703,558,200
Dec 25, 202414.6014.8014.4014.8014.802,061,800
Dec 24, 202414.4014.6014.4014.5014.501,351,700
Dec 23, 202414.3014.3014.0014.3014.305,223,600
Dec 20, 202414.3014.3014.0014.2014.203,463,500
Dec 19, 202414.3014.5014.1014.2014.202,987,900
Dec 18, 202414.5014.5014.2014.4014.402,494,000
Dec 17, 202414.7014.7014.3014.4014.403,273,800
Dec 16, 202414.8014.8014.4014.7014.703,746,100
Dec 13, 202414.8014.8014.6014.8014.802,632,200
Dec 12, 202414.9014.9014.7014.9014.903,383,200
Dec 11, 202415.0015.0014.7014.9014.902,810,100
Dec 9, 202414.9015.0014.8015.0015.004,593,600
Dec 6, 202414.7015.0014.7015.0015.005,173,600
Dec 4, 202414.7014.8014.7014.7014.702,194,800
Dec 3, 202414.7014.8014.6014.6014.603,887,100
Dec 2, 202414.9014.9014.5014.6014.605,490,600
Nov 29, 202414.3014.8014.3014.8014.806,963,800
Nov 28, 202414.5014.6014.2014.3014.305,832,900
Nov 27, 202414.6014.6014.4014.5014.504,168,900
Nov 26, 202414.7014.8014.5014.5014.504,116,300
Nov 25, 202414.8015.0014.7014.7014.705,386,000
Nov 22, 2024 0.60 Dividend
Nov 22, 202414.7014.9014.7014.8014.808,404,500
Nov 21, 202415.4015.4015.2015.3014.709,860,000
Nov 20, 202415.5015.5015.2015.3014.704,400,400
Nov 19, 202415.5015.5015.3015.4014.805,699,100
Nov 18, 202415.4015.5015.2015.4014.806,631,900
Nov 15, 202415.6015.6015.1015.3014.7015,639,600
Nov 14, 202415.6015.9015.4015.6014.9910,295,800
Nov 13, 202415.8015.8015.6015.6014.993,929,800
Nov 12, 202415.6016.1015.5015.8015.1821,320,500
Nov 11, 202416.6016.6016.3016.5015.854,781,300
Nov 8, 202416.4016.6016.2016.6015.955,826,000
Nov 7, 202416.1016.3016.0016.3015.667,121,600
Nov 6, 202415.8016.3015.7016.0015.3711,071,900
Nov 5, 202415.6015.7015.5015.7015.081,292,100
Nov 4, 202415.6015.7015.5015.6014.991,364,600
Nov 1, 202415.7015.7015.4015.6014.993,078,600
Oct 31, 202415.3015.8015.2015.7015.089,985,300
Oct 30, 202415.6015.7015.2015.2014.609,568,000
Oct 29, 202415.4015.8015.4015.8015.185,752,100
Oct 28, 202415.5015.6015.2015.4014.808,715,700
Oct 25, 202415.6015.6015.6015.6014.99-
Oct 24, 202415.8015.8015.5015.6014.993,756,900
Oct 22, 202415.8015.9015.6015.8015.186,654,700
Oct 21, 202415.8016.0015.7015.8015.185,397,100
Oct 18, 202415.7015.9015.5015.7015.087,189,400
Oct 17, 202416.0016.0015.7015.7015.084,194,000
Oct 16, 202415.3015.3015.3015.3014.70-
Oct 15, 202415.6015.7015.1015.3014.7011,968,000
Oct 11, 202415.7015.9015.5015.6014.996,268,700
Oct 10, 202415.8015.8015.6015.7015.0811,403,400
Oct 9, 202415.9016.0015.7015.8015.187,150,400
Oct 8, 202416.0016.2015.9015.9015.284,675,200
Oct 7, 202416.1016.3015.9016.0015.3710,593,300
Oct 4, 202416.2016.2015.5015.9015.2814,086,200
Oct 3, 202416.6016.6016.3016.4015.763,573,200
Oct 2, 202416.7016.7016.4016.6015.954,334,700
Oct 1, 202416.4016.7016.4016.7016.053,767,800
Sep 30, 202416.5016.5016.2016.3015.665,963,100
Sep 27, 202416.5016.5016.5016.5015.85-
Sep 26, 202416.6016.8016.4016.5015.857,961,900
Sep 25, 202417.0017.0016.6016.7016.054,745,700
Sep 24, 202416.8017.0016.6017.0016.338,090,900
Sep 23, 202416.7017.0016.6016.7016.059,101,400
Sep 20, 202416.4016.4016.4016.4015.76-
Sep 19, 202416.2016.4016.1016.4015.765,991,400
Sep 18, 202416.4016.4016.4016.4015.76-
Sep 17, 202416.4016.4016.1016.4015.766,467,900
Sep 16, 202416.1016.4016.0016.4015.768,118,100
Sep 13, 202416.1016.2016.0016.1015.472,684,100
Sep 12, 202416.2016.4016.1016.1015.474,774,200
Sep 11, 202416.4016.4015.9016.0015.3711,875,800
Sep 10, 202416.0016.4016.0016.4015.7615,310,900
Sep 9, 202415.8015.8015.8015.8015.18-
Sep 6, 202415.8015.9015.7015.8015.189,499,900
Sep 5, 202415.4015.8015.4015.7015.0810,596,300
Sep 4, 202415.3015.6015.2015.4014.806,084,300
Sep 3, 202415.2015.2015.2015.2014.60-
Sep 2, 202415.2015.2015.2015.2014.60-
Aug 30, 202415.1015.4015.0015.2014.6011,449,600
Aug 29, 202415.3015.4014.8015.0014.4118,590,500
Aug 28, 202414.7015.1014.6015.1014.5116,334,900
Aug 27, 202414.1014.5014.0014.5013.9312,862,900
Aug 26, 202414.3014.4013.9014.0013.4515,772,700
Aug 23, 202414.5014.7014.3014.4013.8410,381,200
Aug 22, 202414.6014.7014.3014.6014.0312,049,000
Aug 21, 202414.8014.9014.5014.6014.038,867,900
Aug 20, 202414.5014.9014.4014.8014.229,789,900
Aug 19, 202414.5014.5014.5014.5013.93-
Aug 16, 202414.3014.7014.1014.5013.939,093,300
Aug 15, 202414.3014.3014.3014.3013.74-
Aug 14, 202414.7014.9014.1014.3013.7411,569,600
Aug 13, 202414.7014.8014.4014.6014.0310,047,200
Aug 9, 202414.7015.1014.4014.8014.229,956,900
Aug 8, 202415.4015.4015.4015.4014.80-
Aug 7, 202415.2015.5015.2015.4014.804,442,300
Aug 6, 202415.0015.2014.8015.0014.414,215,700
Aug 5, 202415.2015.3014.7014.9014.3212,804,600
Aug 2, 202415.7015.7015.7015.7015.08-
Aug 1, 202416.0016.1015.6015.7015.086,637,300
Jul 31, 202416.0016.2015.9016.1015.473,536,300
Jul 30, 202416.2016.2016.2016.2015.56-
Jul 26, 202415.6016.2015.6016.2015.564,369,300
Jul 25, 202415.7015.7015.4015.5014.893,613,100
Jul 24, 202415.3015.8015.2015.7015.086,687,000
Jul 23, 202416.3016.4015.3015.3014.7012,295,800
Jul 19, 202416.2016.4016.1016.3015.664,435,700
Jul 18, 202416.4016.5016.0016.2015.5616,824,600
Jul 17, 202416.6016.7016.3016.4015.764,520,800
Jul 16, 202416.5016.8016.5016.5015.855,384,800
Jul 15, 202416.6016.6016.6016.6015.95-
Jul 12, 202416.6016.6016.6016.6015.95-
Jul 11, 202416.6016.7016.3016.6015.958,936,700
Jul 10, 202416.9017.0016.4016.6015.957,082,700
Jul 9, 202416.9016.9016.9016.9016.24-
Jul 8, 202417.0017.0016.6016.9016.245,042,700
Jul 5, 202416.8017.0016.7017.0016.331,511,200
Jul 4, 202416.9017.1016.8016.8016.142,718,800
Jul 3, 202417.0017.0016.6016.8016.142,988,200
Jul 2, 202416.9017.1016.7016.9016.243,968,200
Jul 1, 202417.4017.4016.8016.8016.147,065,200
Jun 28, 202417.5017.6017.2017.4016.726,949,800
Jun 27, 202417.6017.6017.3017.5016.817,642,800
Jun 26, 202417.7017.7017.7017.7017.01-
Jun 25, 202417.7017.7017.7017.7017.01-
Jun 24, 202417.7017.7017.7017.7017.01-
Jun 21, 202417.3017.7017.2017.7017.0116,087,900
Jun 20, 202417.1017.4017.0017.2016.538,199,400
Jun 19, 202416.2016.2016.2016.2015.56-
Jun 18, 202416.2016.2016.2016.2015.56-
Jun 17, 202416.1016.3015.9016.2015.565,536,500
Jun 14, 202416.1016.4016.0016.2015.5610,667,600
Jun 13, 202416.7016.7016.1016.1015.479,643,000
Jun 12, 202416.7016.9016.5016.7016.054,834,500
Jun 11, 202416.7017.0016.7016.7016.054,608,300
Jun 10, 202417.1017.1016.5016.6015.958,977,400
Jun 7, 202417.2017.3017.0017.2016.533,433,500
Jun 6, 202417.2017.3017.0017.2016.532,417,200
Jun 5, 202417.0017.4016.9017.2016.536,087,900
Jun 4, 202417.1017.1016.8016.9016.248,045,700
May 31, 202417.2017.2017.2017.2016.53-
May 30, 202417.2017.2017.2017.2016.53-
May 29, 202417.3017.5017.1017.2016.535,924,000
May 28, 202417.3017.5017.2017.3016.624,718,600
May 27, 202417.4017.4017.4017.4016.72-
May 24, 202417.5017.5017.3017.4016.722,748,900
May 23, 202417.6017.8017.4017.5016.817,311,200
May 21, 202417.7017.8017.5017.7017.014,389,500
May 20, 202418.2018.2018.2018.2017.49-
May 17, 202418.5018.6018.1018.2017.498,834,800
May 16, 202418.2018.2018.2018.2017.49-
May 15, 202418.3018.5018.1018.2017.499,387,100
May 14, 202418.1018.4017.8018.0017.2916,404,700
May 13, 202417.9018.2017.7018.2017.4913,184,900
May 10, 202417.6018.0017.5018.0017.297,844,000
May 9, 202417.5017.7017.4017.6016.917,295,300
May 8, 202417.3017.7017.3017.5016.817,631,700
May 7, 202417.6017.6017.6017.6016.91-
May 3, 202417.9018.1017.5017.6016.919,238,000
May 2, 202417.9018.1017.7017.8017.107,674,700
Apr 30, 202417.5018.1017.4018.1017.3915,386,000
Apr 29, 202417.5017.6017.4017.4016.724,447,900
Apr 26, 202417.5017.7017.3017.4016.727,701,900
Apr 25, 202417.2017.7017.2017.5016.818,163,000
Apr 24, 202417.0017.0017.0017.0016.33-
Apr 23, 202416.6017.1016.6017.0016.3312,292,200
Apr 22, 202416.6016.7016.3016.5015.859,671,100
Apr 19, 202416.3016.3016.3016.3015.66-
Apr 18, 202416.3016.3016.3016.3015.66-
Apr 17, 202416.4016.5016.1016.3015.669,633,200
Apr 11, 202416.6016.9016.6016.7016.058,699,400
Apr 10, 202416.2016.2016.2016.2015.56-
Apr 9, 202416.2016.3015.9016.2015.5613,321,800
Apr 5, 202416.3016.4016.2016.2015.563,276,600
Apr 4, 202416.6016.6016.2016.3015.665,547,000
Apr 3, 202416.8016.9016.5016.5015.853,754,300
Apr 2, 202416.8017.0016.7016.8016.144,713,400
Apr 1, 202416.8016.9016.6016.7016.054,908,900
Mar 29, 202416.7016.9016.6016.8016.142,190,000
Mar 28, 202417.1017.1017.1017.1016.43-
Mar 27, 202417.0017.3016.9017.1016.435,761,700
Mar 26, 202416.9017.1016.8016.9016.245,253,200
Mar 25, 202417.6017.7016.7016.9016.2416,590,700
Mar 22, 202417.9017.9017.9017.9017.20-
Mar 21, 202417.6017.9017.6017.9017.204,414,300
Mar 20, 202417.8018.1017.2017.5016.8115,833,600
Mar 19, 202417.9017.9017.7017.8017.103,080,300
Mar 18, 202418.0018.1017.8017.9017.203,846,300
Mar 15, 202418.1018.2017.9018.0017.293,482,900
Mar 14, 202417.8018.2017.8018.2017.497,643,800
Mar 13, 202418.0018.1017.8017.8017.104,871,000
Mar 12, 202418.2018.2018.2018.2017.49-
Mar 11, 202418.5018.5018.0018.2017.497,393,600
Mar 8, 202418.0018.7017.9018.5017.7712,432,300
Mar 7, 202417.9018.0017.7017.9017.203,904,300
Mar 6, 202417.9018.0017.7017.7017.016,675,600
Mar 5, 2024 0.50 Dividend
Mar 5, 202418.0018.2017.8017.9017.207,033,300
Mar 4, 202418.7018.8018.0018.5017.2915,857,600

Related Tickers

SAPPE.BK Sappe Public Company Limited
44.50
+0.56%
 
HTC.BK Haad Thip Public Company Limited
16.70
-0.60%
 
TACC.BK T.A.C. Consumer Public Company Limited
4.2000
+0.96%
 
OSP.BK Osotspa Public Company Limited
14.90
0.00%
 
CBG.BK Carabao Group Public Company Limited
65.75
-0.38%
 
COLZF Coca Cola Icecek Sanayi As
1.4300
0.00%
 
AKO-A Embotelladora Andina S.A.
15.37
+1.18%
 
0506.HK CHINA FOODS
2.730
0.00%
 
AKO-B Embotelladora Andina S.A.
20.26
+0.35%
 
AEBZY Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
0.8700
+2.35%