INTUCH_INTOUCH HOLDINGS - Price History
Monthly price history for INTUCH.BK (INTUCH_INTOUCH HOLDINGS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB68.75 | THB68.75 |
| April 2024 | THB67 | THB67 |
| March 2024 | THB69 | THB69 |
| February 2024 | THB67.75 | THB67.75 |
| January 2024 | THB72.03 | THB73.75 |
| December 2023 | THB69.83 | THB71.50 |
| November 2023 | THB68.12 | THB69.75 |
| October 2023 | THB69.34 | THB71 |
| September 2023 | THB72.03 | THB73.75 |
| August 2023 | THB71.05 | THB72.75 |
| July 2023 | THB73.73 | THB77 |
| June 2023 | THB70.85 | THB74 |
| May 2023 | THB71.57 | THB74.75 |
| April 2023 | THB71.81 | THB75 |
| March 2023 | THB70.85 | THB74 |
| February 2023 | THB67.74 | THB70.75 |
| January 2023 | THB68.22 | THB72.75 |
| December 2022 | THB71.13 | THB77.25 |
| November 2022 | THB67.91 | THB73.75 |
| October 2022 | THB66.30 | THB72 |
| September 2022 | THB66.99 | THB72.75 |
| August 2022 | THB66.99 | THB72.75 |
| July 2022 | THB62.96 | THB70 |
| June 2022 | THB61.61 | THB68.50 |
| May 2022 | THB64.30 | THB71.50 |
| April 2022 | THB62.96 | THB70 |
| March 2022 | THB69.93 | THB77.75 |
| February 2022 | THB68.13 | THB75.75 |
| January 2022 | THB67.62 | THB76.75 |
| December 2021 | THB70.70 | THB80.25 |
| November 2021 | THB64.09 | THB72.75 |
| October 2021 | THB66.29 | THB75.25 |
| September 2021 | THB70.92 | THB80.50 |
| August 2021 | THB75.32 | THB85.50 |
| July 2021 | THB55.87 | THB64.50 |
| June 2021 | THB56.31 | THB65 |
| May 2021 | THB55.66 | THB64.25 |
| April 2021 | THB55.22 | THB63.75 |
| March 2021 | THB50.24 | THB58 |
| February 2021 | THB48.29 | THB55.75 |
| January 2021 | THB47.38 | THB56 |
| December 2020 | THB47.59 | THB56.25 |
| November 2020 | THB46.95 | THB55.50 |
| October 2020 | THB45.26 | THB53.50 |
| September 2020 | THB43.36 | THB51.25 |
| August 2020 | THB46.11 | THB54.50 |
| July 2020 | THB47.05 | THB56.75 |
| June 2020 | THB46.63 | THB56.25 |
| May 2020 | THB44.56 | THB53.75 |
| April 2020 | THB44.35 | THB53.50 |
| March 2020 | THB41.45 | THB50 |
| February 2020 | THB44.77 | THB54 |
| January 2020 | THB45.18 | THB55.75 |
| December 2019 | THB46.40 | THB57.25 |
| November 2019 | THB47.61 | THB58.75 |
| October 2019 | THB53.49 | THB66 |
| September 2019 | THB53.08 | THB65.50 |
| August 2019 | THB51.87 | THB64 |
| July 2019 | THB50.54 | THB63.75 |
| June 2019 | THB49.75 | THB62.75 |
| May 2019 | THB45.79 | THB57.75 |
| April 2019 | THB47.17 | THB59.50 |
| March 2019 | THB45.59 | THB57.50 |
| February 2019 | THB44 | THB55.50 |
| January 2019 | THB42.08 | THB54.25 |
| December 2018 | THB37.04 | THB47.75 |
| November 2018 | THB38.40 | THB49.50 |
| October 2018 | THB41.11 | THB53 |
| September 2018 | THB41.89 | THB54 |
| August 2018 | THB43.05 | THB55.50 |
| July 2018 | THB42.58 | THB56.25 |
| June 2018 | THB40.31 | THB53.25 |
| May 2018 | THB41.82 | THB55.25 |
| April 2018 | THB43.52 | THB57.50 |
| March 2018 | THB43.76 | THB58 |
| February 2018 | THB43 | THB57 |
| January 2018 | THB43.38 | THB57.50 |
| December 2017 | THB42.44 | THB56.25 |
| November 2017 | THB40.93 | THB54.25 |
| October 2017 | THB43.76 | THB58 |
| September 2017 | THB43.38 | THB57.50 |
| August 2017 | THB42.81 | THB56.75 |
| July 2017 | THB44.09 | THB59.75 |
| June 2017 | THB42.06 | THB57 |
| May 2017 | THB39.66 | THB53.75 |
| April 2017 | THB39.48 | THB53.50 |
| March 2017 | THB39.91 | THB55.75 |
| February 2017 | THB37.94 | THB53 |
| January 2017 | THB38.30 | THB53.50 |
| December 2016 | THB35.61 | THB49.75 |
| November 2016 | THB35.61 | THB49.75 |
| October 2016 | THB37.94 | THB53 |
| September 2016 | THB38.66 | THB54 |
| August 2016 | THB40.27 | THB56.25 |
| July 2016 | THB41.46 | THB60 |
| June 2016 | THB37.49 | THB54.25 |
| May 2016 | THB38.70 | THB56 |
| April 2016 | THB36.45 | THB52.75 |
| March 2016 | THB42.34 | THB63.75 |
| February 2016 | THB38.69 | THB58.25 |
| January 2016 | THB37.36 | THB56.25 |
| December 2015 | THB34.54 | THB52 |
| November 2015 | THB43.84 | THB66 |
| October 2015 | THB49.82 | THB75 |
| September 2015 | THB48.32 | THB72.75 |
| August 2015 | THB51.14 | THB77 |
| July 2015 | THB52.68 | THB81.75 |
| June 2015 | THB50.27 | THB78 |
| May 2015 | THB49.94 | THB77.50 |
| April 2015 | THB49.62 | THB77 |
| March 2015 | THB49.78 | THB77.25 |
| February 2015 | THB49.63 | THB79.25 |
| January 2015 | THB50.57 | THB80.75 |
| December 2014 | THB49.32 | THB78.75 |
| November 2014 | THB46.97 | THB75 |
| October 2014 | THB46.34 | THB74 |
| September 2014 | THB45.40 | THB72.50 |
| August 2014 | THB43.06 | THB68.75 |
| July 2014 | THB41.58 | THB68.50 |
| June 2014 | THB44.46 | THB73.25 |
| May 2014 | THB45.06 | THB74.25 |
| April 2014 | THB47.34 | THB78 |
| March 2014 | THB45.58 | THB77.25 |
| February 2014 | THB43.22 | THB73.25 |
| January 2014 | THB41.59 | THB70.50 |
| December 2013 | THB39.97 | THB67.75 |
| November 2013 | THB45.72 | THB77.50 |
| October 2013 | THB49.70 | THB84.25 |
| September 2013 | THB48.67 | THB82.50 |
| August 2013 | THB44.84 | THB76 |
| July 2013 | THB49.88 | THB87 |
| June 2013 | THB49.88 | THB87 |
| May 2013 | THB51.03 | THB89 |
| April 2013 | THB49.45 | THB86.25 |
| March 2013 | THB45.35 | THB81 |
| February 2013 | THB39.89 | THB71.25 |
| January 2013 | THB38.21 | THB68.25 |
| December 2012 | THB38.63 | THB69 |
| November 2012 | THB35.97 | THB64.25 |
| October 2012 | THB35.13 | THB62.75 |
| September 2012 | THB38.35 | THB68.50 |
| August 2012 | THB37.09 | THB66.25 |
| July 2012 | THB34.04 | THB62.75 |
| June 2012 | THB32.95 | THB60.75 |
| May 2012 | THB30.10 | THB55.50 |
| April 2012 | THB31.06 | THB57.25 |
| March 2012 | THB31.16 | THB59 |
| February 2012 | THB27.73 | THB52.50 |
| January 2012 | THB26.41 | THB50 |
| December 2011 | THB21.47 | THB43 |
| November 2011 | THB21.47 | THB43 |
| October 2011 | THB17.47 | THB35 |
| September 2011 | THB18.10 | THB36.25 |
| August 2011 | THB18.22 | THB36.50 |
| July 2011 | THB18.88 | THB39.50 |
| June 2011 | THB15.65 | THB32.75 |
| May 2011 | THB14.94 | THB31.25 |
| April 2011 | THB13.74 | THB28.75 |
| March 2011 | THB13.86 | THB30.50 |
| February 2011 | THB12.96 | THB28.50 |
| January 2011 | THB12.96 | THB28.50 |
| December 2010 | THB13.30 | THB29.25 |
| November 2010 | THB14.09 | THB31 |
| October 2010 | THB12.73 | THB30 |
| September 2010 | THB12.09 | THB28.50 |
| August 2010 | THB11.88 | THB28 |
| July 2010 | THB11.83 | THB29 |
| June 2010 | THB10.50 | THB25.75 |
| May 2010 | THB9.58 | THB23.50 |
| April 2010 | THB9.79 | THB24 |
| March 2010 | THB11.23 | THB29 |
| February 2010 | THB11.23 | THB29 |
| January 2010 | THB10.16 | THB26.25 |
| December 2009 | THB10.65 | THB27.50 |
| November 2009 | THB10.45 | THB27 |
| October 2009 | THB9.97 | THB25.75 |
| September 2009 | THB10.45 | THB27 |
| August 2009 | THB8.90 | THB23 |
| July 2009 | THB7.82 | THB21.20 |
| June 2009 | THB7.41 | THB20.10 |
| May 2009 | THB7.34 | THB19.90 |
| April 2009 | THB6.93 | THB18.80 |
| March 2009 | THB6.56 | THB19 |
| February 2009 | THB6.49 | THB18.80 |
| January 2009 | THB5.86 | THB17 |
| December 2008 | THB5.38 | THB15.60 |
| November 2008 | THB4.90 | THB14.20 |
| October 2008 | THB4.76 | THB13.80 |
| September 2008 | THB6.56 | THB19 |
| August 2008 | THB7.59 | THB22 |
| July 2008 | THB7.85 | THB23.90 |
| June 2008 | THB8.70 | THB26.50 |
| May 2008 | THB8.54 | THB26 |
| April 2008 | THB8.18 | THB24.90 |
| March 2008 | THB9.42 | THB29 |
| February 2008 | THB9.67 | THB29.75 |
| January 2008 | THB8.12 | THB25 |
| December 2007 | THB8.53 | THB26.25 |
| November 2007 | THB8.09 | THB24.90 |
| October 2007 | THB9.26 | THB28.50 |
| September 2007 | THB9.18 | THB28.25 |
| August 2007 | THB9.91 | THB30.50 |
| July 2007 | THB10.88 | THB33.50 |
| June 2007 | THB9.75 | THB30 |
| May 2007 | THB9.26 | THB28.50 |
| April 2007 | THB8.29 | THB25.50 |
| March 2007 | THB7.80 | THB25 |
| February 2007 | THB7.77 | THB24.90 |
| January 2007 | THB7.95 | THB25.50 |
| December 2006 | THB8.11 | THB26 |
| November 2006 | THB9.36 | THB30 |
| October 2006 | THB10.22 | THB32.75 |
| September 2006 | THB9.20 | THB29.50 |
| August 2006 | THB10.29 | THB33 |
| July 2006 | THB9.19 | THB30.75 |
| June 2006 | THB8.67 | THB29 |
| May 2006 | THB9.72 | THB32.50 |
| April 2006 | THB11.28 | THB37.75 |
| March 2006 | THB10.96 | THB38 |
| February 2006 | THB13.98 | THB48.50 |
| January 2006 | THB13.91 | THB48.25 |
| December 2005 | THB12.18 | THB42.25 |
| November 2005 | THB11.10 | THB38.50 |
| October 2005 | THB10.96 | THB38 |
| September 2005 | THB11.82 | THB41 |
| August 2005 | THB10.96 | THB38 |
| July 2005 | THB10.47 | THB37.50 |
| June 2005 | THB10.47 | THB37.50 |
| May 2005 | THB10.33 | THB37 |
| April 2005 | THB10.47 | THB37.50 |
| March 2005 | THB10.96 | THB39.25 |
| February 2005 | THB12.40 | THB45.50 |
| January 2005 | THB11.85 | THB43.50 |
| December 2004 | THB10.83 | THB39.75 |
| November 2004 | THB10.35 | THB38 |
| October 2004 | THB9.88 | THB36.25 |
| September 2004 | THB10.28 | THB37.75 |
| August 2004 | THB9.74 | THB35.75 |
| July 2004 | THB9.89 | THB37.25 |
| June 2004 | THB9.69 | THB36.50 |
| May 2004 | THB9.22 | THB34.75 |
| April 2004 | THB9.36 | THB35.25 |
| March 2004 | THB8.69 | THB32.75 |
| February 2004 | THB9.43 | THB36.50 |
| January 2004 | THB9.36 | THB36.25 |
| December 2003 | THB10.01 | THB38.75 |
| November 2003 | THB7.36 | THB28.50 |
| October 2003 | THB5.89 | THB22.80 |
| September 2003 | THB5.99 | THB23.20 |
| August 2003 | THB5.55 | THB21.50 |
| July 2003 | THB4.80 | THB19.20 |
| June 2003 | THB4.80 | THB19.20 |
| May 2003 | THB4.20 | THB16.80 |
| April 2003 | THB3.60 | THB14.40 |
| March 2003 | THB3.08 | THB12.80 |
| February 2003 | THB2.79 | THB11.60 |
| January 2003 | THB2.64 | THB11 |
| December 2002 | THB2.43 | THB10.10 |
| November 2002 | THB2.76 | THB11.50 |
| October 2002 | THB2.69 | THB11.20 |
| September 2002 | THB2.45 | THB10.20 |
| August 2002 | THB2.47 | THB10.30 |
| July 2002 | THB3.12 | THB13 |
| June 2002 | THB3.36 | THB14 |
| May 2002 | THB4.06 | THB16.90 |
| April 2002 | THB3.80 | THB15.80 |
| March 2002 | THB4.08 | THB17 |
| February 2002 | THB4.32 | THB18 |
| January 2002 | THB3.99 | THB16.60 |
| December 2001 | THB3.75 | THB15.60 |
| November 2001 | THB4.08 | THB17 |
| October 2001 | THB3.72 | THB15.50 |
| September 2001 | THB3.84 | THB16 |
| August 2001 | THB4.80 | THB200 |
| July 2001 | THB3.44 | THB143 |
| June 2001 | THB4.08 | THB170 |
| May 2001 | THB3.99 | THB166 |
| April 2001 | THB3.89 | THB162 |
| March 2001 | THB3.92 | THB163 |
| February 2001 | THB4.68 | THB195 |
| January 2001 | THB5.14 | THB214 |
| December 2000 | THB3.77 | THB157 |
| November 2000 | THB3.75 | THB156 |
| October 2000 | THB3.15 | THB131 |
| September 2000 | THB3.48 | THB145 |
| August 2000 | THB4.30 | THB179 |
| July 2000 | THB3.84 | THB160 |
| June 2000 | THB4.56 | THB190 |
| May 2000 | THB4.47 | THB186 |
| April 2000 | THB5.09 | THB212 |
| March 2000 | THB6.24 | THB260 |
| February 2000 | THB6.53 | THB272 |
| January 2000 | THB7.40 | THB308 |
| December 1999 | THB7.59 | THB316 |
| November 1999 | THB4.44 | THB185 |
| October 1999 | THB3.44 | THB143 |
| September 1999 | THB3.51 | THB146 |
| August 1999 | THB4.08 | THB170 |
| July 1999 | THB4.11 | THB171 |
| June 1999 | THB3.92 | THB163 |
| May 1999 | THB2.40 | THB100 |
| April 1999 | THB2.64 | THB110 |
| March 1999 | THB1.97 | THB82 |
| February 1999 | THB1.95 | THB81 |
| January 1999 | THB2 | THB150.03 |
| December 1998 | THB1.60 | THB120.06 |
| November 1998 | THB1.80 | THB135.04 |
| October 1998 | THB2 | THB150.03 |
| September 1998 | THB1.40 | THB105.07 |
| August 1998 | THB1.10 | THB83.05 |
| July 1998 | THB1.62 | THB122.04 |
| June 1998 | THB1.58 | THB118.98 |
| May 1998 | THB1.82 | THB137.03 |
| April 1998 | THB3.09 | THB231.99 |
| March 1998 | THB3.19 | THB239.94 |
| February 1998 | THB2.88 | THB216.10 |
| January 1998 | THB2.59 | THB194.98 |
| December 1997 | THB1.68 | THB126.02 |
| November 1997 | THB1.76 | THB131.97 |
| October 1997 | THB2.13 | THB159.96 |
| September 1997 | THB2.62 | THB196.97 |
| August 1997 | THB2.02 | THB152.01 |
| July 1997 | THB3.17 | THB242.10 |
| June 1997 | THB2.34 | THB179.09 |
| May 1997 | THB1.56 | THB118.98 |
| April 1997 | THB2.33 | THB178.01 |
| March 1997 | THB2.68 | THB207.98 |
| February 1997 | THB2.81 | THB218.09 |
| January 1997 | THB3.20 | THB248.06 |
| December 1996 | THB4 | THB309.98 |
| November 1996 | THB4.28 | THB332.01 |
| October 1996 | THB5.31 | THB411.99 |
| September 1996 | THB5.65 | THB437.98 |
| August 1996 | THB5.06 | THB392.13 |
| July 1996 | THB4.95 | THB387.98 |
| June 1996 | THB6.97 | THB546.13 |
| May 1996 | THB7.71 | THB604.08 |
| April 1996 | THB7.71 | THB604.08 |
| March 1996 | THB8.12 | THB640.01 |
| February 1996 | THB8.33 | THB656.08 |
| January 1996 | THB8.23 | THB648.13 |
| December 1995 | THB7.87 | THB620.15 |
| November 1995 | THB7.41 | THB584.04 |
| October 1995 | THB7.82 | THB616 |
| September 1995 | THB7.87 | THB620.15 |
| August 1995 | THB7.34 | THB578.08 |
| July 1995 | THB7.57 | THB600.11 |
| June 1995 | THB7.72 | THB612.02 |
| May 1995 | THB8.28 | THB656.08 |
| April 1995 | THB6.94 | THB550.10 |
| March 1995 | THB6.62 | THB528.07 |
| February 1995 | THB6.44 | THB513.99 |
| January 1995 | THB5.76 | THB460.01 |
| June 1994 | THB224,982.21 | THB1,000,000 |
INTUCH.BK
Price: THB68.75
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.95%
Payout Ratio: 41.46%
Payout Ratio Range:
Dividend Per Share: 3.40 THB
Earnings Per Share: 4.10 THB
P/E Ratio: 17.80
Exchange: SET
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 221.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 24.77%
DGR5: 13.37%
DGR10: 4.96%