Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.250 | 5.300 | 5.200 | 5.300 | 4.866 | 1,211,681 |
| 2024-04-25 | 5.300 | 5.350 | 5.200 | 5.200 | 4.774 | 2,587,259 |
| 2024-04-24 | 5.250 | 5.400 | 5.200 | 5.300 | 4.866 | 3,687,029 |
| 2024-04-23 | 5.050 | 5.250 | 5.050 | 5.200 | 4.774 | 2,205,825 |
| 2024-04-22 | 5.050 | 5.100 | 5.000 | 5.050 | 4.636 | 1,281,915 |
| 2024-04-19 | 4.960 | 5.050 | 4.880 | 4.980 | 4.572 | 1,301,012 |
| 2024-04-18 | 4.820 | 4.980 | 4.780 | 4.980 | 4.572 | 649,143 |
| 2024-04-17 | 4.840 | 4.840 | 4.780 | 4.840 | 4.443 | 161,516 |
| 2024-04-11 | 4.860 | 4.920 | 4.840 | 4.860 | 4.462 | 388,901 |
| 2024-04-10 | 4.800 | 4.880 | 4.800 | 4.880 | 4.480 | 154,150 |
| 2024-04-09 | 4.780 | 4.880 | 4.780 | 4.800 | 4.407 | 335,401 |
| 2024-04-05 | 4.820 | 4.860 | 4.780 | 4.860 | 4.462 | 214,790 |
| 2024-04-04 | 4.880 | 4.880 | 4.800 | 4.840 | 4.443 | 458,895 |
| 2024-04-03 | 4.980 | 4.980 | 4.880 | 4.880 | 4.480 | 515,202 |
| 2024-04-02 | 5.000 | 5.000 | 4.960 | 4.960 | 4.554 | 298,510 |
| 2024-04-01 | 5.000 | 5.050 | 4.920 | 5.000 | 4.590 | 598,008 |
| 2024-03-29 | 5.100 | 5.150 | 5.000 | 5.000 | 4.590 | 509,900 |
| 2024-03-28 | 5.150 | 5.150 | 5.000 | 5.050 | 4.636 | 297,161 |
| 2024-03-27 | 5.050 | 5.300 | 5.000 | 5.150 | 4.728 | 1,361,396 |
| 2024-03-26 | 5.000 | 5.100 | 5.000 | 5.050 | 4.636 | 489,901 |
| 2024-03-25 | 5.100 | 5.150 | 5.000 | 5.000 | 4.590 | 559,272 |
| 2024-03-22 | 5.000 | 5.100 | 5.000 | 5.100 | 4.682 | 2,242,448 |
| 2024-03-21 | 4.920 | 5.000 | 4.900 | 5.000 | 4.590 | 2,751,956 |
| 2024-03-20 | 4.900 | 4.900 | 4.760 | 4.860 | 4.462 | 407,203 |
| 2024-03-19 | 4.920 | 4.920 | 4.860 | 4.880 | 4.480 | 415,125 |
| 2024-03-18 | 4.960 | 4.960 | 4.860 | 4.860 | 4.462 | 310,251 |
| 2024-03-15 | 4.920 | 4.960 | 4.860 | 4.960 | 4.554 | 1,175,000 |
| 2024-03-14 | 4.780 | 4.860 | 4.740 | 4.860 | 4.462 | 1,284,257 |
| 2024-03-13 | 4.680 | 4.800 | 4.680 | 4.740 | 4.352 | 694,300 |
| 2024-03-12 | 4.620 | 4.660 | 4.580 | 4.660 | 4.278 | 238,109 |
| 2024-03-11 | 4.620 | 4.640 | 4.600 | 4.600 | 4.223 | 87,401 |
| 2024-03-08 | 4.660 | 4.660 | 4.600 | 4.640 | 4.260 | 121,620 |
| 2024-03-07 | 4.660 | 4.680 | 4.600 | 4.640 | 4.260 | 235,221 |
| 2024-03-06 | 4.620 | 4.680 | 4.620 | 4.660 | 4.278 | 506,400 |
| 2024-03-05 | 4.620 | 4.620 | 4.560 | 4.620 | 4.241 | 565,420 |
| 2024-03-04 | 4.580 | 4.640 | 4.580 | 4.600 | 4.223 | 348,150 |
| 2024-03-01 | 4.580 | 4.600 | 4.540 | 4.600 | 4.223 | 278,500 |
| 2024-02-29 | 4.540 | 4.640 | 4.520 | 4.580 | 4.205 | 1,499,600 |
| 2024-02-28 | 4.500 | 4.500 | 4.440 | 4.460 | 4.095 | 233,303 |
| 2024-02-27 | 4.520 | 4.580 | 4.460 | 4.540 | 4.168 | 152,400 |
| 2024-02-23 | 4.580 | 4.660 | 4.540 | 4.560 | 4.186 | 232,661 |
| 2024-02-22 | 4.540 | 4.700 | 4.540 | 4.600 | 4.223 | 425,671 |
| 2024-02-21 | 4.520 | 4.600 | 4.520 | 4.580 | 4.205 | 64,355 |
| 2024-02-20 | 4.560 | 4.580 | 4.520 | 4.520 | 4.150 | 50,800 |
| 2024-02-19 | 4.640 | 4.640 | 4.560 | 4.580 | 4.205 | 44,950 |
| 2024-02-16 | 4.660 | 4.660 | 4.580 | 4.600 | 4.223 | 47,090 |
| 2024-02-15 | 4.580 | 4.640 | 4.520 | 4.600 | 4.223 | 91,516 |
| 2024-02-14 | 4.700 | 4.700 | 4.560 | 4.580 | 4.205 | 70,100 |
| 2024-02-13 | 4.500 | 4.700 | 4.500 | 4.660 | 4.278 | 213,641 |
| 2024-02-12 | 4.580 | 4.600 | 4.540 | 4.580 | 4.205 | 139,600 |
| 2024-02-09 | 4.640 | 4.760 | 4.540 | 4.540 | 4.168 | 1,152,310 |
| 2024-02-08 | 4.720 | 4.720 | 4.660 | 4.680 | 4.296 | 413,300 |
| 2024-02-07 | 4.700 | 4.740 | 4.700 | 4.720 | 4.333 | 153,500 |
| 2024-02-06 | 4.800 | 4.800 | 4.680 | 4.720 | 4.333 | 153,113 |
| 2024-02-05 | 4.820 | 4.820 | 4.780 | 4.780 | 4.388 | 297,282 |
| 2024-02-02 | 4.720 | 4.780 | 4.720 | 4.760 | 4.370 | 234,406 |
| 2024-02-01 | 4.660 | 4.740 | 4.640 | 4.720 | 4.333 | 95,300 |
| 2024-01-31 | 4.800 | 4.800 | 4.660 | 4.720 | 4.333 | 398,646 |
| 2024-01-30 | 4.740 | 4.820 | 4.720 | 4.800 | 4.407 | 935,986 |
| 2024-01-29 | 4.680 | 4.720 | 4.660 | 4.700 | 4.315 | 676,537 |
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.