Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.250 | 5.400 | 5.250 | 5.300 | 4.762 | 719,400 |
| 2023-01-31 | 5.300 | 5.350 | 5.250 | 5.250 | 4.717 | 249,513 |
| 2023-01-30 | 5.400 | 5.400 | 5.300 | 5.300 | 4.762 | 568,696 |
| 2023-01-27 | 5.300 | 5.450 | 5.300 | 5.300 | 4.762 | 1,277,763 |
| 2023-01-26 | 5.250 | 5.300 | 5.150 | 5.200 | 4.672 | 852,521 |
| 2023-01-25 | 5.300 | 5.350 | 5.150 | 5.200 | 4.672 | 1,374,022 |
| 2023-01-24 | 5.300 | 5.400 | 5.300 | 5.300 | 4.762 | 638,929 |
| 2023-01-23 | 5.300 | 5.350 | 5.250 | 5.350 | 4.807 | 1,189,653 |
| 2023-01-20 | 5.250 | 5.300 | 5.200 | 5.300 | 4.762 | 368,300 |
| 2023-01-19 | 5.200 | 5.300 | 5.150 | 5.200 | 4.672 | 1,633,906 |
| 2023-01-18 | 5.300 | 5.600 | 5.200 | 5.200 | 4.672 | 7,784,725 |
| 2023-01-17 | 5.350 | 5.350 | 5.250 | 5.250 | 4.717 | 529,109 |
| 2023-01-16 | 5.250 | 5.400 | 5.250 | 5.300 | 4.762 | 1,704,780 |
| 2023-01-13 | 5.250 | 5.300 | 5.200 | 5.250 | 4.717 | 847,096 |
| 2023-01-12 | 5.250 | 5.300 | 5.200 | 5.250 | 4.717 | 1,374,247 |
| 2023-01-11 | 5.150 | 5.250 | 5.150 | 5.200 | 4.672 | 931,651 |
| 2023-01-10 | 5.200 | 5.250 | 5.100 | 5.150 | 4.627 | 1,878,214 |
| 2023-01-09 | 5.150 | 5.300 | 5.150 | 5.200 | 4.672 | 1,075,736 |
| 2023-01-06 | 5.150 | 5.200 | 5.100 | 5.150 | 4.627 | 704,527 |
| 2023-01-05 | 5.200 | 5.250 | 5.100 | 5.100 | 4.582 | 558,971 |
| 2023-01-04 | 5.200 | 5.200 | 5.100 | 5.150 | 4.627 | 494,200 |
| 2023-01-03 | 5.250 | 5.250 | 5.150 | 5.150 | 4.627 | 235,001 |
| 2022-12-30 | 5.250 | 5.250 | 5.100 | 5.150 | 4.627 | 1,304,489 |
| 2022-12-29 | 5.200 | 5.300 | 5.150 | 5.250 | 4.717 | 460,420 |
| 2022-12-28 | 5.100 | 5.350 | 5.050 | 5.200 | 4.672 | 3,123,125 |
| 2022-12-27 | 5.100 | 5.400 | 5.000 | 5.100 | 4.582 | 6,130,507 |
| 2022-12-26 | 5.000 | 5.050 | 5.000 | 5.000 | 4.492 | 153,288 |
| 2022-12-23 | 5.050 | 5.050 | 4.980 | 4.980 | 4.474 | 278,700 |
| 2022-12-22 | 5.050 | 5.050 | 4.960 | 5.000 | 4.492 | 518,002 |
| 2022-12-21 | 5.000 | 5.100 | 4.960 | 5.000 | 4.492 | 1,260,803 |
| 2022-12-20 | 5.150 | 5.200 | 4.980 | 4.980 | 4.474 | 1,459,607 |
| 2022-12-19 | 5.200 | 5.250 | 5.100 | 5.150 | 4.627 | 403,192 |
| 2022-12-16 | 5.400 | 5.500 | 5.100 | 5.150 | 4.627 | 3,101,414 |
| 2022-12-15 | 5.400 | 5.600 | 5.300 | 5.350 | 4.807 | 2,079,121 |
| 2022-12-14 | 5.500 | 5.550 | 5.350 | 5.350 | 4.807 | 1,987,211 |
| 2022-12-13 | 5.250 | 5.550 | 5.150 | 5.500 | 4.942 | 3,987,224 |
| 2022-12-09 | 5.200 | 5.350 | 5.150 | 5.250 | 4.717 | 1,251,996 |
| 2022-12-08 | 5.200 | 5.200 | 5.150 | 5.150 | 4.627 | 199,358 |
| 2022-12-07 | 5.200 | 5.250 | 5.100 | 5.200 | 4.672 | 727,815 |
| 2022-12-06 | 5.200 | 5.250 | 5.150 | 5.150 | 4.627 | 706,101 |
| 2022-12-02 | 5.200 | 5.250 | 5.200 | 5.250 | 4.717 | 275,540 |
| 2022-12-01 | 5.200 | 5.350 | 5.200 | 5.200 | 4.672 | 681,103 |
| 2022-11-30 | 5.150 | 5.250 | 5.150 | 5.200 | 4.672 | 561,400 |
| 2022-11-29 | 5.150 | 5.250 | 5.150 | 5.150 | 4.627 | 292,400 |
| 2022-11-28 | 5.200 | 5.200 | 5.150 | 5.150 | 4.627 | 399,700 |
| 2022-11-25 | 5.100 | 5.250 | 5.100 | 5.200 | 4.672 | 506,107 |
| 2022-11-24 | 5.250 | 5.250 | 5.100 | 5.100 | 4.582 | 428,928 |
| 2022-11-23 | 5.200 | 5.250 | 5.100 | 5.100 | 4.582 | 656,804 |
| 2022-11-22 | 5.250 | 5.350 | 5.100 | 5.200 | 4.672 | 1,226,933 |
| 2022-11-21 | 5.250 | 5.300 | 5.200 | 5.200 | 4.672 | 560,702 |
| 2022-11-18 | 5.300 | 5.350 | 5.150 | 5.300 | 4.762 | 1,648,454 |
| 2022-11-17 | 5.350 | 5.400 | 5.250 | 5.250 | 4.717 | 1,154,100 |
| 2022-11-16 | 5.400 | 5.400 | 5.300 | 5.400 | 4.852 | 630,033 |
| 2022-11-15 | 5.250 | 5.450 | 5.250 | 5.350 | 4.807 | 1,204,309 |
| 2022-11-14 | 5.250 | 5.350 | 5.200 | 5.250 | 4.717 | 1,131,203 |
| 2022-11-11 | 5.300 | 5.350 | 5.250 | 5.250 | 4.717 | 658,535 |
| 2022-11-10 | 5.300 | 5.400 | 5.250 | 5.250 | 4.717 | 966,202 |
| 2022-11-09 | 5.300 | 5.350 | 5.250 | 5.250 | 4.717 | 737,691 |
| 2022-11-08 | 5.350 | 5.400 | 5.300 | 5.300 | 4.762 | 1,630,241 |
| 2022-11-07 | 5.600 | 5.700 | 5.350 | 5.350 | 4.807 | 3,226,536 |
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.