Internet Thailand Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.040	4.060	4.000	4.000	3.672	271,209
2023-10-27	4.000	4.000	3.960	4.000	3.672	297,156
2023-10-26	4.100	4.160	3.980	4.020	3.691	386,600
2023-10-25	4.120	4.260	4.100	4.100	3.764	396,855
2023-10-24	4.280	4.380	4.020	4.160	3.819	464,019
2023-10-20	4.440	4.440	4.300	4.300	3.948	539,500
2023-10-19	4.420	4.440	4.400	4.400	4.039	319,001
2023-10-18	4.420	4.460	4.420	4.420	4.058	84,100
2023-10-17	4.400	4.460	4.400	4.420	4.058	177,152
2023-10-16	4.460	4.460	4.380	4.400	4.039	520,500
2023-10-12	4.460	4.500	4.460	4.480	4.113	274,121
2023-10-11	4.440	4.480	4.440	4.480	4.113	277,913
2023-10-10	4.460	4.500	4.420	4.460	4.095	186,649
2023-10-09	4.520	4.520	4.420	4.440	4.076	223,997
2023-10-06	4.500	4.540	4.480	4.500	4.131	389,900
2023-10-05	4.480	4.560	4.440	4.500	4.131	324,600
2023-10-04	4.440	4.540	4.420	4.480	4.113	228,707
2023-10-03	4.460	4.480	4.440	4.460	4.095	137,753
2023-10-02	4.460	4.540	4.460	4.460	4.095	331,300
2023-09-29	4.540	4.600	4.480	4.520	4.150	369,333
2023-09-28	4.560	4.580	4.500	4.500	4.131	505,100
2023-09-27	4.640	4.640	4.520	4.540	4.168	645,305
2023-09-26	4.720	4.780	4.600	4.600	4.223	1,620,203
2023-09-25	4.680	4.760	4.680	4.700	4.315	234,101
2023-09-22	4.700	4.740	4.640	4.660	4.278	708,021
2023-09-21	4.540	4.680	4.500	4.680	4.296	1,040,872
2023-09-20	4.640	4.680	4.540	4.560	4.186	414,732
2023-09-19	4.760	4.820	4.620	4.620	4.241	951,512
2023-09-18	4.840	4.920	4.720	4.800	4.407	711,777
2023-09-15	4.860	4.900	4.840	4.840	4.443	206,223
2023-09-14	4.860	4.920	4.860	4.880	4.480	273,935
2023-09-13	4.880	4.960	4.840	4.860	4.462	605,560
2023-09-12	4.840	4.920	4.820	4.880	4.480	820,411
2023-09-11	4.860	4.880	4.820	4.820	4.425	264,640
2023-09-08	4.800	4.860	4.780	4.840	4.443	414,827
2023-09-07	4.800	4.860	4.740	4.800	4.407	528,810
2023-09-06	4.800	4.860	4.780	4.780	4.388	293,306
2023-09-05	4.780	4.800	4.740	4.780	4.388	498,633
2023-09-04	4.800	4.840	4.740	4.760	4.370	682,521
2023-09-01	4.780	4.820	4.740	4.740	4.352	283,700
2023-08-31	4.920	4.920	4.760	4.780	4.388	714,826
2023-08-30	4.920	4.960	4.880	4.880	4.480	1,148,402
2023-08-29	4.920	4.940	4.880	4.900	4.498	1,118,133
2023-08-28	4.820	4.960	4.820	4.900	4.498	810,254
2023-08-25	4.800	4.820	4.740	4.760	4.370	257,285
2023-08-24	4.800	4.820	4.780	4.800	4.407	275,500
2023-08-23	4.860	4.860	4.760	4.800	4.407	1,220,906
2023-08-22	4.800	4.800	4.680	4.760	4.370	553,704
2023-08-21	4.800	4.820	4.740	4.800	4.407	348,105
2023-08-18	4.800	4.860	4.760	4.780	4.388	332,008
2023-08-17	4.660	4.820	4.660	4.800	4.407	999,702
2023-08-16	4.660	4.760	4.660	4.660	4.278	767,025
2023-08-15	4.560	4.640	4.560	4.640	4.260	1,027,500
2023-08-11	4.480	4.520	4.460	4.500	4.131	95,601
2023-08-10	4.540	4.540	4.480	4.480	4.113	105,838
2023-08-09	4.500	4.520	4.480	4.480	4.113	191,000
2023-08-08	4.520	4.580	4.480	4.520	4.150	922,002
2023-08-07	4.500	4.540	4.500	4.500	4.131	213,000
2023-08-04	4.480	4.540	4.480	4.480	4.113	271,019
2023-08-03	4.520	4.520	4.480	4.480	4.113	32,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.