Internet Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	5.950	5.950	5.750	5.850	5.256	1,076,815
2022-08-05	5.850	6.000	5.750	5.850	5.256	2,348,696
2022-08-04	5.700	5.950	5.700	5.800	5.211	1,554,037
2022-08-03	5.650	5.900	5.650	5.700	5.121	2,264,901
2022-08-02	5.900	5.900	5.700	5.700	5.121	1,104,870
2022-08-01	5.700	5.850	5.700	5.850	5.256	1,288,759
2022-07-27	5.550	5.750	5.550	5.700	5.121	918,802
2022-07-26	5.600	5.800	5.550	5.550	4.987	1,617,628
2022-07-25	5.500	5.650	5.500	5.600	5.032	919,602
2022-07-22	5.500	5.600	5.450	5.500	4.942	999,444
2022-07-21	5.350	5.600	5.350	5.500	4.942	3,126,194
2022-07-20	5.400	5.500	5.350	5.400	4.852	823,612
2022-07-19	5.300	5.500	5.200	5.350	4.807	2,065,355
2022-07-18	5.250	5.400	5.200	5.300	4.762	1,377,971
2022-07-15	5.200	5.350	5.150	5.250	4.717	1,491,460
2022-07-14	5.200	5.350	5.150	5.150	4.627	1,988,219
2022-07-12	5.200	5.300	5.100	5.200	4.672	1,360,823
2022-07-11	5.100	5.300	5.100	5.250	4.717	926,227
2022-07-08	5.500	5.500	5.100	5.150	4.627	4,608,775
2022-07-07	5.000	5.200	4.960	5.200	4.672	2,673,749
2022-07-06	5.000	5.050	4.920	4.960	4.457	2,630,715
2022-07-05	5.400	5.450	5.000	5.000	4.492	6,250,465
2022-07-04	5.600	5.750	5.350	5.350	4.807	4,310,842
2022-07-01	5.600	5.750	5.550	5.600	5.032	3,570,705
2022-06-30	6.100	6.100	5.550	5.550	4.987	11,408,630
2022-06-29	5.900	7.000	5.750	6.050	5.436	51,015,047
2022-06-28	5.700	5.700	5.550	5.700	5.121	2,437,977
2022-06-27	5.600	5.650	5.550	5.600	5.032	821,650
2022-06-24	5.500	5.650	5.400	5.550	4.987	1,840,501
2022-06-23	5.500	5.600	5.400	5.400	4.852	1,302,027
2022-06-22	5.750	5.750	5.450	5.500	4.942	1,692,015
2022-06-21	5.650	5.850	5.650	5.700	5.121	844,128
2022-06-20	5.650	5.700	5.500	5.600	5.032	1,015,333
2022-06-17	5.500	5.750	5.400	5.650	5.076	2,252,512
2022-06-16	6.050	6.250	5.500	5.500	4.942	6,685,445
2022-06-15	6.050	6.150	5.900	5.900	5.301	2,492,523
2022-06-14	6.150	6.200	6.050	6.050	5.436	4,115,494
2022-06-13	6.300	6.400	6.200	6.200	5.571	2,507,268
2022-06-10	6.550	6.650	6.450	6.450	5.795	1,516,321
2022-06-09	6.600	6.700	6.550	6.600	5.930	827,046
2022-06-08	6.550	6.750	6.550	6.600	5.930	1,666,252
2022-06-07	6.600	6.800	6.450	6.500	5.840	3,006,791
2022-06-06	6.750	6.800	6.500	6.550	5.885	3,111,338
2022-06-02	6.750	6.800	6.700	6.750	6.065	1,170,848
2022-06-01	6.700	6.850	6.700	6.700	6.020	1,956,743
2022-05-31	6.900	6.900	6.700	6.700	6.020	4,668,633
2022-05-30	6.700	6.800	6.600	6.750	6.065	3,030,460
2022-05-27	6.600	7.100	6.600	6.750	6.065	10,682,450
2022-05-26	6.550	6.700	6.550	6.550	5.885	1,198,849
2022-05-25	6.550	6.750	6.550	6.550	5.885	1,259,041
2022-05-24	6.600	6.750	6.500	6.600	5.930	1,638,272
2022-05-23	6.450	6.700	6.450	6.550	5.885	1,145,734
2022-05-20	6.700	6.850	6.450	6.450	5.795	3,858,500
2022-05-19	6.650	6.700	6.550	6.550	5.885	1,235,900
2022-05-18	6.850	6.850	6.600	6.800	6.110	1,154,500
2022-05-17	6.400	6.850	6.350	6.800	6.110	2,933,400
2022-05-13	6.550	6.650	6.200	6.200	5.571	2,782,400
2022-05-12	6.800	6.900	6.450	6.450	5.795	3,044,000
2022-05-11	6.650	7.100	6.650	6.850	6.155	5,211,000
2022-05-10	6.450	6.650	6.100	6.650	5.975	5,605,300

← NewerPage 18 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.