Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4.960 | 4.980 | 4.840 | 4.940 | 4.535 | 1,159,910 |
| 2023-05-02 | 5.050 | 5.050 | 4.980 | 4.980 | 4.572 | 926,964 |
| 2023-04-28 | 5.250 | 5.250 | 5.150 | 5.200 | 4.672 | 575,007 |
| 2023-04-27 | 5.100 | 5.350 | 5.100 | 5.250 | 4.717 | 1,215,807 |
| 2023-04-26 | 5.150 | 5.150 | 5.100 | 5.150 | 4.627 | 607,301 |
| 2023-04-25 | 5.200 | 5.200 | 5.050 | 5.100 | 4.582 | 2,573,540 |
| 2023-04-24 | 5.200 | 5.200 | 5.150 | 5.200 | 4.672 | 249,046 |
| 2023-04-21 | 5.200 | 5.250 | 5.100 | 5.200 | 4.672 | 1,626,700 |
| 2023-04-20 | 5.250 | 5.300 | 5.200 | 5.200 | 4.672 | 763,155 |
| 2023-04-19 | 5.250 | 5.250 | 5.200 | 5.200 | 4.672 | 525,944 |
| 2023-04-18 | 5.250 | 5.250 | 5.200 | 5.200 | 4.672 | 164,150 |
| 2023-04-17 | 5.200 | 5.250 | 5.200 | 5.250 | 4.717 | 193,301 |
| 2023-04-12 | 5.250 | 5.250 | 5.150 | 5.200 | 4.672 | 945,230 |
| 2023-04-11 | 5.150 | 5.250 | 5.150 | 5.250 | 4.717 | 222,491 |
| 2023-04-10 | 5.250 | 5.250 | 5.150 | 5.150 | 4.627 | 821,536 |
| 2023-04-07 | 5.200 | 5.300 | 5.150 | 5.250 | 4.717 | 543,637 |
| 2023-04-05 | 5.200 | 5.200 | 5.100 | 5.150 | 4.627 | 626,667 |
| 2023-04-04 | 5.300 | 5.300 | 5.200 | 5.200 | 4.672 | 583,115 |
| 2023-04-03 | 5.250 | 5.300 | 5.200 | 5.250 | 4.717 | 523,401 |
| 2023-03-31 | 5.300 | 5.350 | 5.200 | 5.250 | 4.717 | 474,802 |
| 2023-03-30 | 5.400 | 5.400 | 5.300 | 5.300 | 4.762 | 802,602 |
| 2023-03-29 | 5.300 | 5.400 | 5.300 | 5.300 | 4.762 | 1,144,121 |
| 2023-03-28 | 5.200 | 5.250 | 5.200 | 5.250 | 4.717 | 130,800 |
| 2023-03-27 | 5.250 | 5.250 | 5.150 | 5.150 | 4.627 | 182,601 |
| 2023-03-24 | 5.250 | 5.300 | 5.200 | 5.200 | 4.672 | 483,901 |
| 2023-03-23 | 5.150 | 5.250 | 5.150 | 5.200 | 4.672 | 393,202 |
| 2023-03-22 | 5.200 | 5.250 | 5.150 | 5.150 | 4.627 | 187,808 |
| 2023-03-21 | 5.100 | 5.200 | 5.100 | 5.150 | 4.627 | 364,728 |
| 2023-03-20 | 5.050 | 5.200 | 5.050 | 5.100 | 4.582 | 511,000 |
| 2023-03-17 | 5.100 | 5.150 | 5.000 | 5.000 | 4.492 | 1,453,100 |
| 2023-03-16 | 5.050 | 5.050 | 4.980 | 5.000 | 4.492 | 424,873 |
| 2023-03-15 | 5.000 | 5.100 | 5.000 | 5.050 | 4.537 | 227,305 |
| 2023-03-14 | 5.100 | 5.100 | 4.920 | 4.940 | 4.439 | 1,390,425 |
| 2023-03-13 | 5.150 | 5.200 | 5.050 | 5.050 | 4.537 | 871,904 |
| 2023-03-10 | 5.300 | 5.350 | 5.150 | 5.150 | 4.627 | 859,428 |
| 2023-03-09 | 5.250 | 5.400 | 5.200 | 5.300 | 4.762 | 717,195 |
| 2023-03-08 | 5.200 | 5.250 | 5.150 | 5.200 | 4.672 | 518,420 |
| 2023-03-07 | 5.200 | 5.250 | 5.100 | 5.200 | 4.672 | 954,154 |
| 2023-03-03 | 5.200 | 5.200 | 5.100 | 5.150 | 4.627 | 699,202 |
| 2023-03-02 | 5.400 | 5.400 | 5.050 | 5.200 | 4.672 | 1,765,559 |
| 2023-03-01 | 5.450 | 5.500 | 5.300 | 5.350 | 4.807 | 1,205,491 |
| 2023-02-28 | 5.600 | 5.650 | 5.400 | 5.450 | 4.897 | 1,798,145 |
| 2023-02-27 | 5.500 | 5.700 | 5.450 | 5.600 | 5.032 | 4,398,934 |
| 2023-02-24 | 5.400 | 5.400 | 5.250 | 5.250 | 4.717 | 528,704 |
| 2023-02-23 | 5.450 | 5.450 | 5.300 | 5.400 | 4.852 | 527,420 |
| 2023-02-22 | 5.450 | 5.450 | 5.350 | 5.450 | 4.897 | 360,200 |
| 2023-02-21 | 5.450 | 5.450 | 5.300 | 5.450 | 4.897 | 391,201 |
| 2023-02-20 | 5.250 | 5.450 | 5.250 | 5.400 | 4.852 | 486,309 |
| 2023-02-17 | 5.250 | 5.300 | 5.200 | 5.250 | 4.717 | 741,808 |
| 2023-02-16 | 5.250 | 5.350 | 5.250 | 5.250 | 4.717 | 661,920 |
| 2023-02-15 | 5.300 | 5.400 | 5.200 | 5.200 | 4.672 | 1,041,802 |
| 2023-02-14 | 5.400 | 5.400 | 5.250 | 5.300 | 4.762 | 1,946,501 |
| 2023-02-13 | 5.450 | 5.450 | 5.350 | 5.400 | 4.852 | 784,000 |
| 2023-02-10 | 5.550 | 5.550 | 5.400 | 5.450 | 4.897 | 798,506 |
| 2023-02-09 | 5.600 | 5.850 | 5.450 | 5.550 | 4.987 | 3,415,106 |
| 2023-02-08 | 5.650 | 5.650 | 5.500 | 5.500 | 4.942 | 1,625,876 |
| 2023-02-07 | 5.500 | 6.050 | 5.450 | 5.650 | 5.076 | 6,313,330 |
| 2023-02-06 | 5.550 | 5.650 | 5.450 | 5.500 | 4.942 | 1,512,947 |
| 2023-02-03 | 5.400 | 5.550 | 5.400 | 5.550 | 4.987 | 1,906,384 |
| 2023-02-02 | 5.450 | 5.500 | 5.350 | 5.350 | 4.807 | 894,949 |
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.