Internet Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.500	4.520	4.480	4.500	4.131	94,529
2023-07-31	4.500	4.520	4.500	4.520	4.150	113,302
2023-07-27	4.460	4.520	4.460	4.500	4.131	147,500
2023-07-26	4.460	4.500	4.460	4.460	4.095	103,000
2023-07-25	4.540	4.540	4.440	4.460	4.095	221,200
2023-07-24	4.520	4.560	4.480	4.480	4.113	210,950
2023-07-21	4.520	4.600	4.500	4.520	4.150	565,301
2023-07-20	4.540	4.560	4.480	4.480	4.113	130,847
2023-07-19	4.540	4.560	4.500	4.520	4.150	69,013
2023-07-18	4.460	4.540	4.460	4.500	4.131	478,236
2023-07-17	4.460	4.460	4.420	4.440	4.076	179,300
2023-07-14	4.440	4.460	4.420	4.440	4.076	576,926
2023-07-13	4.420	4.440	4.420	4.420	4.058	133,105
2023-07-12	4.440	4.480	4.420	4.420	4.058	339,720
2023-07-11	4.420	4.500	4.420	4.480	4.113	296,010
2023-07-10	4.480	4.480	4.380	4.440	4.076	464,414
2023-07-07	4.500	4.520	4.440	4.440	4.076	372,535
2023-07-06	4.500	4.540	4.500	4.520	4.150	89,410
2023-07-05	4.600	4.680	4.500	4.500	4.131	403,630
2023-07-04	4.560	4.600	4.540	4.580	4.205	292,205
2023-07-03	4.540	4.600	4.500	4.580	4.205	293,400
2023-06-30	4.520	4.560	4.500	4.500	4.131	569,801
2023-06-29	4.500	4.560	4.420	4.520	4.150	648,600
2023-06-28	4.580	4.600	4.500	4.500	4.131	1,274,338
2023-06-27	4.620	4.620	4.520	4.580	4.205	327,112
2023-06-26	4.740	4.740	4.620	4.620	4.241	409,831
2023-06-23	4.680	4.800	4.660	4.720	4.333	603,783
2023-06-22	4.720	4.760	4.680	4.680	4.296	368,407
2023-06-21	4.780	4.800	4.700	4.740	4.352	368,326
2023-06-20	4.740	4.780	4.720	4.780	4.388	331,000
2023-06-19	4.800	4.800	4.740	4.760	4.370	111,422
2023-06-16	4.800	4.800	4.680	4.780	4.388	1,005,801
2023-06-15	4.860	4.900	4.800	4.800	4.407	280,212
2023-06-14	4.900	4.900	4.840	4.840	4.443	358,002
2023-06-13	4.860	4.900	4.840	4.880	4.480	184,228
2023-06-12	4.900	4.940	4.860	4.860	4.462	292,700
2023-06-09	4.940	4.940	4.920	4.940	4.535	130,900
2023-06-08	4.940	5.000	4.900	4.940	4.535	549,300
2023-06-07	4.940	5.050	4.900	4.940	4.535	763,002
2023-06-06	4.880	4.980	4.880	4.940	4.535	253,324
2023-06-02	4.840	4.920	4.840	4.880	4.480	211,251
2023-06-01	4.880	4.880	4.820	4.820	4.425	154,697
2023-05-31	4.860	4.960	4.820	4.880	4.480	200,202
2023-05-30	4.860	5.000	4.860	4.860	4.462	760,177
2023-05-29	4.860	4.960	4.820	4.860	4.462	729,554
2023-05-26	4.780	4.840	4.720	4.840	4.443	507,317
2023-05-25	4.800	4.820	4.760	4.820	4.425	207,001
2023-05-24	4.720	4.840	4.680	4.800	4.407	290,217
2023-05-23	4.640	4.700	4.620	4.700	4.315	349,311
2023-05-22	4.620	4.640	4.580	4.640	4.260	340,930
2023-05-19	4.740	4.740	4.600	4.600	4.223	95,803
2023-05-18	4.640	4.740	4.620	4.700	4.315	460,641
2023-05-17	4.620	4.680	4.600	4.640	4.260	239,903
2023-05-16	4.680	4.680	4.580	4.660	4.278	416,630
2023-05-15	4.940	4.960	4.620	4.680	4.296	1,501,222
2023-05-12	5.050	5.050	5.000	5.000	4.590	139,202
2023-05-11	5.000	5.050	5.000	5.000	4.590	77,500
2023-05-10	4.960	5.050	4.960	5.000	4.590	354,177
2023-05-09	4.980	4.980	4.940	4.960	4.554	161,123
2023-05-08	4.960	5.000	4.960	4.960	4.554	236,000

← NewerPage 14 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.