IFS Capital (Thailand) Public Co., Ltd.(TH:IFS)
฿1.97+0.01 (+0.51%)
TH:IFS
IFS Capital (Thailand) Public Co., Ltd. historical prices
฿1.97
At close:+0.01 (+0.51%)
IFS Capital (Thailand) Public Co., Ltd. (IFS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | +0.51% | 18,059 | 0.26 |
| Nov 10, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | +2.62% | 210,522 | 3.16 |
| Nov 09, 2026 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | +3.14% | 331,913 | 5.41 |
| Nov 06, 2026 | 1.90 | 2.00 | 1.90 | 1.91 | 1.91 | +4.95% | 1,152,420 | 26.68 |
| Nov 05, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.55% | 203 | 0.00 |
| Nov 04, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 0.00% | 2,000 | 0.05 |
| Nov 03, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -2.69% | 662 | 0.01 |
| Nov 02, 2026 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | +5.08% | 37,961 | 0.83 |
| Oct 30, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 8,734 | 0.19 |
| Oct 29, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | +0.56% | 28,815 | 0.61 |
| Oct 28, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.59% | 197,401 | 4.44 |
| Oct 27, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | +1.06% | 1,833 | 0.04 |
| Oct 26, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 32,400 | 0.74 |
| Oct 23, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -0.49% | 18,112 | 0.41 |
| Oct 21, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | +1.06% | 7,046 | 0.16 |
| Oct 20, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.04% | 20,036 | 0.45 |
| Oct 19, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | +1.62% | 12,769 | 0.29 |
| Oct 16, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 107,850 | 2.42 |
| Oct 14, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | +1.12% | 97,636 | 2.27 |
| Oct 13, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | +0.56% | 5,203 | 0.12 |
| Oct 09, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.00% | 44,476 | 1.00 |
| Oct 08, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 24,932 | 0.56 |
| Oct 07, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.56% | 2,243 | 0.05 |
| Oct 06, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | +0.56% | 37,555 | 0.78 |
| Oct 05, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 34,482 | 0.71 |
| Oct 02, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 0.00% | 35,829 | 0.73 |
| Oct 01, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 38,700 | 0.78 |
| Sep 30, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.49% | 85,035 | 1.72 |
| Sep 29, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.00% | 20,681 | 0.42 |
| Sep 28, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.00% | 4,669 | 0.09 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 85,909 | 1.76 |
| Sep 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 52,101 | 1.07 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 9,888 | 0.19 |
| Sep 22, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 13,600 | 0.26 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.00% | 15,494 | 0.30 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.00% | 855 | 0.02 |
| Sep 17, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | +0.55% | 52,252 | 0.99 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.00% | 4,783 | 0.09 |
| Sep 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 5,000 | 0.09 |
| Sep 14, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.00% | 719 | 0.01 |
| Sep 11, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.00% | 598 | 0.01 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.00% | 15,902 | 0.29 |
| Sep 09, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | +1.10% | 4,750 | 0.09 |
| Sep 08, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | 34,264 | 0.62 |
| Sep 07, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.00% | 53,000 | 0.96 |
| Sep 04, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +1.60% | 56,920 | 1.04 |
| Sep 03, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.49% | 25,502 | 0.46 |
