Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.650 | 5.650 | 5.500 | 5.600 | 5.032 | 688,438 |
| 2022-11-03 | 5.600 | 5.750 | 5.500 | 5.650 | 5.076 | 2,618,597 |
| 2022-11-02 | 5.550 | 5.800 | 5.550 | 5.600 | 5.032 | 2,292,345 |
| 2022-11-01 | 5.550 | 5.650 | 5.500 | 5.600 | 5.032 | 634,500 |
| 2022-10-31 | 5.500 | 5.700 | 5.450 | 5.500 | 4.942 | 1,365,776 |
| 2022-10-28 | 5.550 | 5.650 | 5.450 | 5.450 | 4.897 | 527,256 |
| 2022-10-27 | 5.550 | 5.600 | 5.500 | 5.550 | 4.987 | 552,300 |
| 2022-10-26 | 5.450 | 5.600 | 5.450 | 5.500 | 4.942 | 880,065 |
| 2022-10-25 | 5.550 | 5.600 | 5.350 | 5.450 | 4.897 | 1,291,230 |
| 2022-10-21 | 5.600 | 5.650 | 5.450 | 5.450 | 4.897 | 964,657 |
| 2022-10-20 | 5.650 | 5.650 | 5.550 | 5.650 | 5.076 | 348,501 |
| 2022-10-19 | 5.700 | 5.700 | 5.600 | 5.600 | 5.032 | 812,025 |
| 2022-10-18 | 5.350 | 5.700 | 5.350 | 5.550 | 4.987 | 3,400,868 |
| 2022-10-17 | 5.300 | 5.350 | 5.200 | 5.300 | 4.762 | 1,169,711 |
| 2022-10-12 | 5.300 | 5.350 | 5.200 | 5.250 | 4.717 | 695,292 |
| 2022-10-11 | 5.300 | 5.400 | 5.250 | 5.250 | 4.717 | 746,525 |
| 2022-10-10 | 5.350 | 5.350 | 5.300 | 5.300 | 4.762 | 1,155,301 |
| 2022-10-07 | 5.350 | 5.400 | 5.250 | 5.400 | 4.852 | 1,235,600 |
| 2022-10-06 | 5.350 | 5.450 | 5.300 | 5.350 | 4.807 | 1,278,600 |
| 2022-10-05 | 5.350 | 5.450 | 5.300 | 5.300 | 4.762 | 454,700 |
| 2022-10-04 | 5.350 | 5.450 | 5.350 | 5.350 | 4.807 | 808,947 |
| 2022-10-03 | 5.300 | 5.400 | 5.250 | 5.300 | 4.762 | 1,212,675 |
| 2022-09-30 | 5.300 | 5.400 | 5.250 | 5.300 | 4.762 | 916,026 |
| 2022-09-29 | 5.550 | 5.550 | 5.300 | 5.300 | 4.762 | 1,081,500 |
| 2022-09-28 | 5.350 | 5.500 | 5.250 | 5.500 | 4.942 | 1,129,100 |
| 2022-09-27 | 5.750 | 5.750 | 5.450 | 5.500 | 4.942 | 2,479,222 |
| 2022-09-26 | 6.000 | 6.000 | 5.650 | 5.750 | 5.166 | 2,938,525 |
| 2022-09-23 | 6.050 | 6.150 | 5.950 | 5.950 | 5.346 | 1,514,086 |
| 2022-09-22 | 6.000 | 6.150 | 6.000 | 6.100 | 5.481 | 646,423 |
| 2022-09-21 | 6.100 | 6.100 | 6.000 | 6.000 | 5.391 | 972,488 |
| 2022-09-20 | 6.050 | 6.400 | 6.000 | 6.100 | 5.481 | 5,006,677 |
| 2022-09-19 | 6.050 | 6.100 | 5.950 | 6.000 | 5.391 | 1,100,917 |
| 2022-09-16 | 6.200 | 6.250 | 6.050 | 6.050 | 5.436 | 1,735,601 |
| 2022-09-15 | 6.250 | 6.400 | 6.200 | 6.200 | 5.571 | 1,989,369 |
| 2022-09-14 | 6.200 | 6.300 | 6.150 | 6.250 | 5.616 | 1,378,452 |
| 2022-09-13 | 6.250 | 6.400 | 6.250 | 6.300 | 5.660 | 2,583,717 |
| 2022-09-12 | 6.250 | 6.350 | 6.200 | 6.250 | 5.616 | 2,447,159 |
| 2022-09-09 | 6.200 | 6.350 | 6.150 | 6.200 | 5.571 | 2,170,854 |
| 2022-09-08 | 6.400 | 6.450 | 6.150 | 6.150 | 5.526 | 3,793,573 |
| 2022-09-07 | 5.900 | 6.300 | 5.800 | 6.250 | 5.616 | 7,418,986 |
| 2022-09-06 | 5.650 | 5.850 | 5.650 | 5.850 | 5.256 | 1,430,570 |
| 2022-09-05 | 5.700 | 5.750 | 5.600 | 5.650 | 5.076 | 1,068,726 |
| 2022-09-02 | 5.750 | 5.750 | 5.600 | 5.700 | 5.121 | 1,149,521 |
| 2022-09-01 | 5.800 | 6.000 | 5.700 | 5.750 | 5.166 | 2,368,452 |
| 2022-08-31 | 5.800 | 5.900 | 5.750 | 5.750 | 5.166 | 695,752 |
| 2022-08-30 | 5.800 | 5.850 | 5.750 | 5.800 | 5.211 | 837,046 |
| 2022-08-29 | 5.750 | 5.800 | 5.650 | 5.750 | 5.166 | 1,684,652 |
| 2022-08-26 | 6.000 | 6.050 | 5.850 | 5.900 | 5.301 | 2,801,291 |
| 2022-08-25 | 6.100 | 6.100 | 5.950 | 5.950 | 5.346 | 1,948,476 |
| 2022-08-24 | 5.950 | 6.200 | 5.950 | 6.050 | 5.436 | 4,180,066 |
| 2022-08-23 | 5.850 | 6.000 | 5.800 | 5.900 | 5.301 | 908,686 |
| 2022-08-22 | 5.850 | 6.100 | 5.800 | 5.850 | 5.256 | 3,289,812 |
| 2022-08-19 | 6.000 | 6.150 | 5.800 | 5.850 | 5.256 | 3,913,561 |
| 2022-08-18 | 5.800 | 6.000 | 5.800 | 5.950 | 5.346 | 1,919,782 |
| 2022-08-17 | 5.750 | 5.900 | 5.750 | 5.800 | 5.211 | 1,465,471 |
| 2022-08-16 | 5.800 | 5.850 | 5.650 | 5.750 | 5.166 | 1,228,888 |
| 2022-08-15 | 5.700 | 5.850 | 5.700 | 5.750 | 5.166 | 1,147,493 |
| 2022-08-11 | 5.700 | 5.800 | 5.700 | 5.700 | 5.121 | 1,711,204 |
| 2022-08-10 | 5.800 | 5.800 | 5.650 | 5.650 | 5.076 | 1,612,811 |
| 2022-08-09 | 5.850 | 6.100 | 5.750 | 5.750 | 5.166 | 4,262,148 |
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.