Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

IFS Capital (Thailand) Public Company Limited (IFS.BK)

Compare
2.3200
0.0000
(0.00%)
At close: 4:39:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20252.40002.40002.30002.32002.320043,600
Mar 11, 20252.40002.40002.30002.32002.320059,100
Mar 10, 20252.30002.30002.28002.30002.30005,400
Mar 7, 20252.30002.30002.28002.30002.300013,100
Mar 6, 20252.34002.34002.28002.32002.320018,700
Mar 5, 2025 0.1480 Dividend
Mar 5, 20252.22002.38002.22002.38002.3800309,400
Mar 4, 20252.34002.46002.34002.44002.2920359,800
Mar 3, 20252.46002.46002.38002.46002.310890,400
Feb 28, 20252.46002.46002.42002.46002.310819,100
Feb 27, 20252.46002.46002.42002.46002.310833,800
Feb 26, 20252.46002.46002.44002.46002.310816,900
Feb 25, 20252.46002.46002.44002.46002.310877,100
Feb 24, 20252.46002.48002.44002.46002.310813,200
Feb 21, 20252.48002.50002.44002.46002.3108108,300
Feb 20, 20252.46002.48002.44002.48002.329656,200
Feb 19, 20252.46002.48002.44002.46002.310844,600
Feb 18, 20252.42002.46002.42002.44002.292054,300
Feb 17, 20252.40002.44002.34002.42002.273227,600
Feb 14, 20252.26002.46002.26002.46002.3108130,100
Feb 13, 20252.26002.28002.24002.28002.141757,000
Feb 11, 20252.18002.24002.18002.24002.104112,100
Feb 10, 20252.24002.24002.18002.20002.0666119,000
Feb 7, 20252.28002.28002.22002.26002.1229178,700
Feb 6, 20252.32002.32002.26002.30002.160537,600
Feb 5, 20252.32002.32002.30002.32002.179312,000
Feb 4, 20252.32002.34002.32002.34002.198112,200
Feb 3, 20252.32002.34002.30002.32002.179343,800
Jan 31, 20252.34002.34002.32002.34002.198133,000
Jan 30, 20252.34002.34002.30002.34002.198196,300
Jan 29, 20252.32002.34002.30002.34002.198140,000
Jan 28, 20252.28002.32002.28002.32002.179324,900
Jan 27, 20252.30002.30002.28002.30002.160521,800
Jan 24, 20252.30002.30002.28002.30002.16051,100
Jan 23, 20252.30002.30002.28002.28002.141739,000
Jan 22, 20252.26002.30002.26002.30002.160528,000
Jan 21, 20252.24002.30002.24002.28002.141748,600
Jan 20, 20252.26002.30002.26002.26002.122918,300
Jan 17, 20252.32002.32002.20002.30002.160559,300
Jan 16, 20252.38002.38002.32002.38002.235618,600
Jan 15, 20252.34002.40002.34002.36002.216915,500
Jan 14, 20252.38002.38002.32002.34002.198146,100
Jan 13, 20252.40002.40002.38002.40002.254426,700
Jan 10, 20252.42002.42002.38002.42002.27326,300
Jan 9, 20252.44002.44002.38002.44002.292032,300
Jan 8, 20252.44002.46002.42002.44002.292013,100
Jan 7, 20252.44002.46002.44002.46002.31083,800
Jan 6, 20252.48002.48002.44002.44002.292035,400
Jan 3, 20252.48002.48002.46002.48002.32964,600
Jan 2, 20252.52002.52002.44002.48002.329627,500
Dec 30, 20242.40002.52002.40002.52002.3671101,300
Dec 27, 20242.38002.40002.36002.40002.254430,900
Dec 26, 20242.36002.40002.36002.40002.25446,800
Dec 25, 20242.42002.42002.34002.40002.254425,900
Dec 24, 20242.42002.42002.40002.42002.27328,500
Dec 23, 20242.42002.42002.40002.42002.273221,200
Dec 20, 20242.40002.42002.38002.40002.254413,200
Dec 19, 20242.42002.44002.40002.40002.254450,100
Dec 18, 20242.44002.46002.42002.46002.310830,200
Dec 17, 20242.44002.46002.42002.46002.310815,400
Dec 16, 20242.46002.46002.44002.46002.31088,400
Dec 13, 20242.46002.48002.44002.46002.310813,600
Dec 12, 20242.46002.48002.30002.48002.329657,600
Dec 11, 20242.46002.48002.46002.48002.32961,800
Dec 9, 20242.48002.48002.46002.48002.329619,400
Dec 6, 20242.50002.50002.46002.48002.329626,000
Dec 4, 20242.50002.50002.48002.50002.348460,100
Dec 3, 20242.50002.52002.50002.52002.367114,000
Dec 2, 20242.50002.50002.48002.50002.34845,800
Nov 29, 20242.48002.50002.48002.50002.34842,500
Nov 28, 20242.50002.50002.48002.50002.34841,900
Nov 27, 20242.50002.50002.48002.50002.34842,000
Nov 26, 20242.50002.50002.50002.50002.34843,500
Nov 25, 20242.50002.52002.48002.48002.329635,800
Nov 22, 20242.50002.52002.50002.50002.34842,700
Nov 21, 20242.52002.52002.50002.52002.36717,600
Nov 20, 20242.52002.52002.50002.50002.348421,000
Nov 19, 20242.50002.54002.48002.48002.329665,800
Nov 18, 20242.52002.54002.50002.54002.385940,900
Nov 15, 20242.54002.54002.50002.54002.385969,400
Nov 14, 20242.56002.56002.54002.54002.385937,800
Nov 13, 20242.60002.60002.54002.56002.404743,400
Nov 12, 20242.56002.56002.54002.56002.404710,500
Nov 11, 20242.54002.54002.54002.54002.3859200
Nov 8, 20242.54002.56002.52002.54002.385915,000
Nov 7, 20242.52002.54002.52002.54002.38596,100
Nov 6, 20242.54002.54002.52002.54002.38598,300
Nov 5, 20242.52002.56002.52002.54002.385948,200
Nov 4, 20242.54002.54002.50002.52002.367122,900
Nov 1, 20242.52002.54002.50002.54002.38598,100
Oct 31, 20242.52002.52002.50002.52002.367110,300
Oct 30, 20242.52002.52002.50002.50002.348410,100
Oct 29, 20242.52002.52002.52002.52002.3671-
Oct 28, 20242.52002.52002.50002.52002.36716,600
Oct 25, 20242.52002.52002.52002.52002.3671-
Oct 24, 20242.50002.52002.50002.52002.367143,700
Oct 22, 20242.54002.54002.54002.54002.3859-
Oct 21, 20242.54002.54002.52002.54002.385913,500
Oct 18, 20242.52002.54002.52002.54002.38598,600
Oct 17, 20242.54002.56002.52002.54002.385963,500
Oct 16, 20242.50002.50002.50002.50002.3484-
Oct 15, 20242.52002.54002.50002.50002.348415,700
Oct 11, 20242.52002.54002.50002.54002.385913,400
Oct 10, 20242.54002.54002.52002.54002.38591,000
Oct 9, 20242.54002.54002.50002.54002.38593,000
Oct 8, 20242.52002.52002.50002.52002.367177,500
Oct 7, 20242.56002.56002.50002.54002.385957,900
Oct 4, 20242.58002.58002.56002.56002.404716,600
Oct 3, 20242.58002.58002.56002.56002.404720,700
Oct 2, 20242.58002.60002.56002.58002.423539,500
Oct 1, 20242.54002.58002.54002.58002.423521,900
Sep 30, 20242.54002.56002.52002.54002.385956,700
Sep 27, 20242.58002.58002.58002.58002.4235-
Sep 26, 20242.62002.62002.56002.58002.423572,400
Sep 25, 20242.60002.62002.60002.62002.46117,400
Sep 24, 20242.58002.60002.58002.60002.4423144,400
Sep 23, 20242.58002.60002.58002.58002.423594,100
Sep 20, 20242.60002.60002.56002.60002.4423111,900
Sep 19, 20242.60002.60002.60002.60002.4423-
Sep 18, 20242.60002.60002.56002.60002.4423145,300
Sep 17, 20242.60002.66002.58002.64002.4799189,700
Sep 16, 20242.62002.70002.58002.62002.4611241,100
Sep 13, 20242.56002.60002.52002.60002.4423352,500
Sep 12, 20242.46002.56002.46002.56002.4047408,300
Sep 11, 20242.46002.50002.46002.48002.329645,700
Sep 10, 20242.44002.48002.44002.46002.3108142,500
Sep 9, 20242.42002.42002.42002.42002.2732-
Sep 6, 20242.46002.46002.40002.42002.2732471,200
Sep 5, 20242.44002.50002.42002.42002.2732629,400
Sep 4, 20242.52002.52002.52002.52002.3671-
Sep 3, 20242.52002.52002.52002.52002.3671-
Sep 2, 20242.52002.52002.52002.52002.3671-
Aug 30, 20242.50002.52002.46002.52002.3671132,300
Aug 29, 20242.52002.52002.50002.50002.348430,700
Aug 28, 20242.54002.54002.52002.54002.385949,600
Aug 27, 20242.52002.54002.52002.54002.385911,400
Aug 26, 20242.54002.56002.54002.54002.3859155,900
Aug 23, 20242.48002.54002.46002.54002.3859245,000
Aug 22, 20242.44002.44002.44002.44002.2920-
Aug 21, 20242.44002.44002.42002.44002.292048,200
Aug 20, 20242.44002.48002.44002.46002.310848,600
Aug 19, 20242.40002.50002.40002.44002.292090,700
Aug 16, 20242.36002.38002.36002.38002.235620,900
Aug 15, 20242.38002.38002.36002.36002.21692,900
Aug 14, 20242.34002.34002.34002.34002.198110,000
Aug 13, 20242.32002.34002.32002.34002.19812,400
Aug 9, 20242.36002.36002.30002.32002.1793286,900
Aug 8, 20242.38002.38002.38002.38002.2356-
Aug 7, 20242.42002.42002.36002.38002.2356110,100
Aug 6, 20242.42002.44002.42002.44002.29204,000
Aug 5, 20242.42002.44002.40002.40002.254421,200
Aug 2, 20242.42002.42002.42002.42002.2732-
Aug 1, 20242.38002.44002.38002.42002.27323,600
Jul 31, 20242.40002.42002.40002.42002.273210,300
Jul 30, 20242.44002.44002.44002.44002.2920-
Jul 26, 20242.42002.44002.40002.44002.292016,000
Jul 25, 20242.42002.46002.34002.42002.273293,100
Jul 24, 20242.40002.44002.38002.38002.235624,200
Jul 23, 20242.44002.44002.42002.44002.292012,000
Jul 19, 20242.50002.50002.46002.50002.34841,300
Jul 18, 20242.50002.50002.46002.50002.34842,100
Jul 17, 20242.48002.48002.48002.48002.3296-
Jul 16, 20242.48002.48002.46002.48002.329630,600
Jul 15, 20242.50002.50002.50002.50002.3484-
Jul 12, 20242.50002.50002.50002.50002.3484-
Jul 11, 20242.50002.50002.46002.50002.3484122,100
Jul 10, 20242.46002.52002.46002.48002.3296110,300
Jul 9, 20242.48002.48002.48002.48002.3296-
Jul 8, 20242.44002.48002.44002.48002.32965,100
Jul 5, 20242.46002.46002.46002.46002.310813,300
Jul 4, 20242.46002.46002.46002.46002.31083,900
Jul 3, 20242.42002.46002.42002.46002.3108200
Jul 2, 20242.46002.46002.42002.46002.310823,100
Jul 1, 20242.46002.46002.42002.46002.310818,300
Jun 28, 20242.50002.50002.44002.44002.292013,900
Jun 27, 20242.50002.50002.46002.50002.348421,100
Jun 26, 20242.44002.44002.44002.44002.2920-
Jun 25, 20242.44002.44002.44002.44002.2920-
Jun 24, 20242.44002.44002.44002.44002.2920-
Jun 21, 20242.42002.44002.42002.44002.292010,900
Jun 20, 20242.42002.46002.40002.42002.273233,100
Jun 19, 20242.42002.42002.42002.42002.2732-
Jun 18, 20242.42002.44002.40002.42002.273258,900
Jun 17, 20242.44002.44002.42002.44002.292043,500
Jun 14, 20242.46002.46002.44002.44002.292012,800
Jun 13, 20242.48002.48002.46002.48002.329610,900
Jun 12, 20242.48002.48002.46002.48002.329611,600
Jun 11, 20242.46002.48002.44002.48002.329656,400
Jun 10, 20242.48002.48002.46002.48002.329617,600
Jun 7, 20242.48002.48002.48002.48002.3296-
Jun 6, 20242.48002.50002.46002.48002.329664,100
Jun 5, 20242.50002.50002.46002.50002.348445,600
Jun 4, 20242.48002.50002.46002.48002.329661,500
May 31, 20242.50002.50002.50002.50002.3484-
May 30, 20242.50002.50002.50002.50002.3484-
May 29, 20242.52002.52002.50002.50002.348456,800
May 28, 20242.50002.54002.50002.50002.3484177,200
May 27, 20242.54002.54002.50002.50002.348487,800
May 24, 20242.54002.54002.52002.52002.367147,000
May 23, 20242.54002.56002.52002.54002.385976,400
May 21, 20242.52002.54002.52002.54002.385932,500
May 20, 20242.56002.56002.56002.56002.4047-
May 17, 20242.56002.56002.54002.56002.404745,100
May 16, 20242.56002.56002.56002.56002.4047-
May 15, 20242.56002.56002.56002.56002.4047-
May 14, 20242.54002.56002.52002.56002.404748,000
May 13, 20242.54002.56002.52002.56002.404727,800
May 10, 20242.56002.56002.54002.56002.4047125,400
May 9, 20242.54002.56002.52002.56002.4047187,900
May 8, 20242.54002.58002.54002.56002.404749,300
May 7, 20242.62002.62002.62002.62002.4611-
May 3, 20242.66002.66002.60002.62002.461196,700
May 2, 20242.66002.66002.64002.66002.49875,600
Apr 30, 20242.66002.66002.64002.66002.498786,400
Apr 29, 20242.68002.68002.66002.66002.498721,000
Apr 26, 20242.68002.68002.64002.68002.51742,600
Apr 25, 20242.62002.68002.60002.68002.5174158,700
Apr 24, 20242.62002.62002.58002.62002.461130,000
Apr 23, 20242.56002.64002.56002.60002.442355,500
Apr 22, 20242.52002.58002.52002.58002.4235353,600
Apr 19, 20242.66002.66002.66002.66002.4987-
Apr 18, 20242.66002.66002.66002.66002.4987-
Apr 17, 20242.66002.66002.66002.66002.4987-
Apr 11, 20242.70002.70002.66002.66002.4987108,000
Apr 10, 20242.68002.70002.66002.70002.536276,700
Apr 9, 20242.66002.68002.66002.68002.517428,500
Apr 5, 20242.68002.68002.66002.68002.51749,200
Apr 4, 20242.68002.68002.68002.68002.517426,100
Apr 3, 20242.66002.70002.66002.68002.517419,400
Apr 2, 20242.68002.70002.68002.68002.517490,300
Apr 1, 20242.66002.70002.66002.70002.5362184,000
Mar 29, 20242.68002.68002.66002.66002.498730,700
Mar 28, 20242.68002.68002.68002.68002.5174-
Mar 27, 20242.68002.70002.68002.68002.517460,100
Mar 26, 20242.66002.66002.66002.66002.4987-
Mar 25, 20242.72002.72002.64002.66002.4987420,000
Mar 22, 20242.72002.72002.72002.72002.5550-
Mar 21, 20242.72002.74002.70002.72002.5550304,400
Mar 20, 20242.72002.72002.72002.72002.5550-
Mar 19, 20242.72002.72002.72002.72002.555030,000
Mar 18, 20242.70002.72002.70002.72002.555042,200
Mar 15, 20242.70002.70002.70002.70002.5362-
Mar 14, 20242.70002.72002.68002.70002.536247,600
Mar 13, 20242.70002.72002.70002.70002.536236,000
Mar 12, 20242.72002.72002.72002.72002.5550-