Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.340 | 4.400 | 4.340 | 4.380 | 4.116 | 113,407 |
| 2024-07-25 | 4.260 | 4.400 | 4.260 | 4.340 | 4.078 | 162,315 |
| 2024-07-24 | 4.280 | 4.340 | 4.240 | 4.340 | 4.078 | 265,321 |
| 2024-07-23 | 4.460 | 4.460 | 4.220 | 4.220 | 3.965 | 1,220,505 |
| 2024-07-19 | 4.520 | 4.540 | 4.400 | 4.460 | 4.191 | 527,909 |
| 2024-07-18 | 4.500 | 4.540 | 4.460 | 4.520 | 4.247 | 168,100 |
| 2024-07-17 | 4.440 | 4.560 | 4.380 | 4.500 | 4.228 | 617,719 |
| 2024-07-16 | 4.480 | 4.540 | 4.440 | 4.500 | 4.228 | 239,504 |
| 2024-07-15 | 4.460 | 4.500 | 4.420 | 4.480 | 4.210 | 157,816 |
| 2024-07-12 | 4.380 | 4.480 | 4.380 | 4.480 | 4.210 | 1,062,146 |
| 2024-07-11 | 4.580 | 4.680 | 4.300 | 4.300 | 4.040 | 5,087,277 |
| 2024-07-10 | 4.600 | 4.600 | 4.560 | 4.580 | 4.304 | 126,700 |
| 2024-07-09 | 4.620 | 4.620 | 4.560 | 4.580 | 4.304 | 67,519 |
| 2024-07-08 | 4.560 | 4.620 | 4.520 | 4.600 | 4.322 | 405,649 |
| 2024-07-05 | 4.540 | 4.600 | 4.540 | 4.560 | 4.285 | 494,301 |
| 2024-07-04 | 4.520 | 4.880 | 4.520 | 4.540 | 4.266 | 2,764,680 |
| 2024-07-03 | 4.620 | 4.640 | 4.500 | 4.540 | 4.266 | 568,010 |
| 2024-07-02 | 4.740 | 4.740 | 4.600 | 4.640 | 4.360 | 340,107 |
| 2024-07-01 | 4.660 | 4.700 | 4.580 | 4.700 | 4.416 | 697,001 |
| 2024-06-28 | 4.560 | 4.660 | 4.460 | 4.660 | 4.379 | 774,504 |
| 2024-06-27 | 4.640 | 4.640 | 4.540 | 4.540 | 4.266 | 476,502 |
| 2024-06-26 | 4.560 | 4.660 | 4.560 | 4.620 | 4.341 | 737,601 |
| 2024-06-25 | 4.580 | 4.620 | 4.540 | 4.560 | 4.285 | 315,300 |
| 2024-06-24 | 4.580 | 4.580 | 4.500 | 4.540 | 4.266 | 248,680 |
| 2024-06-21 | 4.480 | 4.540 | 4.440 | 4.540 | 4.266 | 442,900 |
| 2024-06-20 | 4.460 | 4.460 | 4.400 | 4.460 | 4.191 | 70,107 |
| 2024-06-19 | 4.440 | 4.440 | 4.220 | 4.440 | 4.172 | 788,096 |
| 2024-06-18 | 4.400 | 4.480 | 4.400 | 4.420 | 4.153 | 76,416 |
| 2024-06-17 | 4.440 | 4.460 | 4.400 | 4.400 | 4.134 | 434,591 |
| 2024-06-14 | 4.520 | 4.540 | 4.440 | 4.440 | 4.172 | 713,015 |
| 2024-06-13 | 4.500 | 4.680 | 4.440 | 4.440 | 4.172 | 2,669,804 |
| 2024-06-12 | 4.520 | 4.600 | 4.440 | 4.500 | 4.228 | 594,901 |
| 2024-06-11 | 4.420 | 4.560 | 4.420 | 4.520 | 4.247 | 1,039,107 |
| 2024-06-10 | 4.560 | 4.560 | 4.420 | 4.440 | 4.172 | 287,620 |
| 2024-06-07 | 4.500 | 4.540 | 4.460 | 4.500 | 4.228 | 500,005 |
| 2024-06-06 | 4.680 | 4.720 | 4.520 | 4.520 | 4.247 | 626,010 |
| 2024-06-05 | 4.640 | 4.700 | 4.600 | 4.620 | 4.341 | 924,125 |
| 2024-06-04 | 4.600 | 4.700 | 4.600 | 4.600 | 4.322 | 510,309 |
| 2024-05-31 | 4.680 | 4.760 | 4.620 | 4.640 | 4.360 | 1,246,373 |
| 2024-05-30 | 4.560 | 4.700 | 4.520 | 4.660 | 4.379 | 1,128,627 |
| 2024-05-29 | 4.540 | 4.600 | 4.500 | 4.600 | 4.322 | 1,819,111 |
| 2024-05-28 | 4.580 | 4.640 | 4.540 | 4.540 | 4.266 | 2,030,580 |
| 2024-05-27 | 5.300 | 5.300 | 4.560 | 4.600 | 4.322 | 8,796,678 |
| 2024-05-24 | 5.150 | 5.300 | 5.100 | 5.200 | 4.886 | 1,724,895 |
| 2024-05-23 | 5.100 | 5.400 | 5.100 | 5.200 | 4.886 | 5,229,167 |
| 2024-05-21 | 5.200 | 5.200 | 5.050 | 5.100 | 4.792 | 305,579 |
| 2024-05-20 | 5.000 | 5.200 | 5.000 | 5.150 | 4.839 | 742,900 |
| 2024-05-17 | 5.050 | 5.200 | 5.050 | 5.100 | 4.792 | 1,105,711 |
| 2024-05-16 | 4.940 | 5.050 | 4.940 | 5.000 | 4.698 | 543,331 |
| 2024-05-15 | 5.100 | 5.100 | 4.920 | 4.940 | 4.642 | 1,857,322 |
| 2024-05-14 | 5.050 | 5.150 | 5.000 | 5.100 | 4.792 | 565,510 |
| 2024-05-13 | 4.900 | 5.000 | 4.900 | 5.000 | 4.698 | 1,286,400 |
| 2024-05-10 | 5.000 | 5.000 | 4.860 | 4.900 | 4.604 | 1,017,819 |
| 2024-05-09 | 5.050 | 5.200 | 4.900 | 4.940 | 4.642 | 1,520,647 |
| 2024-05-08 | 5.200 | 5.400 | 5.050 | 5.050 | 4.745 | 3,021,225 |
| 2024-05-07 | 4.920 | 5.200 | 4.900 | 5.150 | 4.839 | 807,604 |
| 2024-05-03 | 4.880 | 4.980 | 4.860 | 4.920 | 4.623 | 671,505 |
| 2024-05-02 | 5.300 | 5.350 | 5.000 | 5.050 | 4.636 | 3,401,313 |
| 2024-04-30 | 5.300 | 5.400 | 5.300 | 5.350 | 4.912 | 2,276,237 |
| 2024-04-29 | 5.350 | 5.350 | 5.200 | 5.300 | 4.866 | 4,023,718 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1260 THB |
| 2025-04-30 | 0.1190 THB |
| 2024-05-03 | 0.1160 THB |
| 2023-05-02 | 0.1061 THB |
| 2022-05-09 | 0.0420 THB |
| 2019-04-30 | 0.1325 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.