Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.640 | 4.660 | 4.640 | 4.660 | 4.278 | 444,532 |
| 2024-01-25 | 4.620 | 4.660 | 4.600 | 4.620 | 4.241 | 602,703 |
| 2024-01-24 | 4.440 | 4.620 | 4.440 | 4.600 | 4.223 | 1,168,455 |
| 2024-01-23 | 4.540 | 4.540 | 4.380 | 4.440 | 4.076 | 402,700 |
| 2024-01-22 | 4.520 | 4.600 | 4.500 | 4.500 | 4.131 | 201,528 |
| 2024-01-19 | 4.580 | 4.580 | 4.500 | 4.500 | 4.131 | 669,774 |
| 2024-01-18 | 4.740 | 4.740 | 4.600 | 4.600 | 4.223 | 717,199 |
| 2024-01-17 | 4.700 | 4.760 | 4.680 | 4.720 | 4.333 | 548,107 |
| 2024-01-16 | 4.700 | 4.740 | 4.680 | 4.700 | 4.315 | 308,067 |
| 2024-01-15 | 4.580 | 4.700 | 4.580 | 4.700 | 4.315 | 1,320,221 |
| 2024-01-12 | 4.500 | 4.560 | 4.500 | 4.560 | 4.186 | 213,945 |
| 2024-01-11 | 4.500 | 4.540 | 4.500 | 4.500 | 4.131 | 321,011 |
| 2024-01-10 | 4.520 | 4.560 | 4.480 | 4.520 | 4.150 | 398,722 |
| 2024-01-09 | 4.440 | 4.580 | 4.440 | 4.520 | 4.150 | 668,924 |
| 2024-01-08 | 4.460 | 4.460 | 4.400 | 4.460 | 4.095 | 310,325 |
| 2024-01-05 | 4.480 | 4.520 | 4.480 | 4.500 | 4.131 | 191,837 |
| 2024-01-04 | 4.400 | 4.460 | 4.380 | 4.460 | 4.095 | 458,977 |
| 2024-01-03 | 4.380 | 4.420 | 4.360 | 4.400 | 4.039 | 763,502 |
| 2024-01-02 | 4.380 | 4.420 | 4.300 | 4.360 | 4.003 | 548,921 |
| 2023-12-28 | 4.260 | 4.280 | 4.220 | 4.260 | 3.911 | 301,260 |
| 2023-12-27 | 4.140 | 4.220 | 4.140 | 4.200 | 3.856 | 383,235 |
| 2023-12-26 | 4.120 | 4.140 | 4.100 | 4.140 | 3.801 | 536,951 |
| 2023-12-25 | 4.040 | 4.160 | 4.020 | 4.120 | 3.782 | 676,019 |
| 2023-12-22 | 4.020 | 4.040 | 4.000 | 4.020 | 3.691 | 524,207 |
| 2023-12-21 | 3.900 | 4.000 | 3.900 | 4.000 | 3.672 | 408,924 |
| 2023-12-20 | 3.900 | 3.960 | 3.880 | 3.900 | 3.580 | 270,399 |
| 2023-12-19 | 3.860 | 3.880 | 3.820 | 3.820 | 3.507 | 140,194 |
| 2023-12-18 | 3.780 | 3.840 | 3.740 | 3.840 | 3.525 | 258,810 |
| 2023-12-15 | 3.760 | 3.880 | 3.760 | 3.800 | 3.489 | 300,448 |
| 2023-12-14 | 3.780 | 3.800 | 3.720 | 3.800 | 3.489 | 335,516 |
| 2023-12-13 | 3.900 | 3.900 | 3.700 | 3.740 | 3.434 | 520,310 |
| 2023-12-12 | 3.960 | 3.960 | 3.840 | 3.900 | 3.580 | 201,900 |
| 2023-12-08 | 3.900 | 3.960 | 3.760 | 3.960 | 3.636 | 913,537 |
| 2023-12-07 | 3.960 | 3.960 | 3.860 | 3.880 | 3.562 | 413,144 |
| 2023-12-06 | 3.940 | 3.980 | 3.940 | 3.980 | 3.654 | 76,784 |
| 2023-12-04 | 3.920 | 3.980 | 3.920 | 3.940 | 3.617 | 60,505 |
| 2023-12-01 | 3.920 | 3.960 | 3.900 | 3.960 | 3.636 | 124,923 |
| 2023-11-30 | 3.960 | 4.000 | 3.940 | 3.940 | 3.617 | 261,650 |
| 2023-11-29 | 4.020 | 4.020 | 3.960 | 4.000 | 3.672 | 223,831 |
| 2023-11-28 | 3.980 | 4.020 | 3.960 | 4.020 | 3.691 | 298,900 |
| 2023-11-27 | 4.020 | 4.020 | 3.960 | 4.000 | 3.672 | 195,454 |
| 2023-11-24 | 4.060 | 4.080 | 4.000 | 4.020 | 3.691 | 449,662 |
| 2023-11-23 | 4.040 | 4.100 | 4.040 | 4.060 | 3.727 | 183,400 |
| 2023-11-22 | 4.080 | 4.080 | 4.020 | 4.060 | 3.727 | 169,901 |
| 2023-11-21 | 4.080 | 4.100 | 4.020 | 4.060 | 3.727 | 535,900 |
| 2023-11-20 | 4.160 | 4.160 | 4.040 | 4.040 | 3.709 | 338,025 |
| 2023-11-17 | 4.140 | 4.180 | 4.120 | 4.160 | 3.819 | 172,112 |
| 2023-11-16 | 4.100 | 4.200 | 4.100 | 4.140 | 3.801 | 468,606 |
| 2023-11-15 | 3.980 | 4.120 | 3.980 | 4.100 | 3.764 | 491,901 |
| 2023-11-14 | 4.040 | 4.040 | 3.960 | 3.960 | 3.636 | 247,800 |
| 2023-11-13 | 4.060 | 4.080 | 4.000 | 4.020 | 3.691 | 282,204 |
| 2023-11-10 | 4.040 | 4.100 | 4.040 | 4.080 | 3.746 | 66,401 |
| 2023-11-09 | 4.100 | 4.100 | 4.040 | 4.080 | 3.746 | 110,847 |
| 2023-11-08 | 4.100 | 4.100 | 4.060 | 4.100 | 3.764 | 179,321 |
| 2023-11-07 | 4.100 | 4.120 | 4.060 | 4.060 | 3.727 | 324,409 |
| 2023-11-06 | 4.060 | 4.100 | 4.060 | 4.100 | 3.764 | 82,612 |
| 2023-11-03 | 4.080 | 4.120 | 4.060 | 4.080 | 3.746 | 267,421 |
| 2023-11-02 | 4.000 | 4.080 | 4.000 | 4.060 | 3.727 | 240,000 |
| 2023-11-01 | 3.940 | 4.000 | 3.920 | 3.980 | 3.654 | 135,700 |
| 2023-10-31 | 4.000 | 4.040 | 3.980 | 3.980 | 3.654 | 217,101 |
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.