Internet Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.450	6.650	6.100	6.650	5.975	5,605,300
2022-05-09	6.800	6.800	6.450	6.450	5.795	2,257,400
2022-05-06	6.450	6.950	6.350	6.800	6.072	4,608,500
2022-05-05	6.900	6.950	6.500	6.600	5.893	3,639,200
2022-05-03	7.100	7.100	6.800	6.800	6.072	2,446,300
2022-04-29	7.050	7.250	7.050	7.100	6.340	1,469,700
2022-04-28	6.900	7.150	6.850	7.100	6.340	2,219,700
2022-04-27	7.000	7.050	6.800	6.850	6.117	3,618,200
2022-04-26	7.150	7.200	7.000	7.050	6.295	2,226,000
2022-04-25	7.000	7.150	7.000	7.100	6.340	1,233,400
2022-04-22	7.150	7.200	7.050	7.050	6.295	1,306,700
2022-04-21	7.200	7.200	7.100	7.150	6.385	835,600
2022-04-20	7.050	7.250	7.000	7.150	6.385	2,022,700
2022-04-19	7.200	7.250	6.950	7.000	6.251	4,396,100
2022-04-18	7.200	7.350	7.150	7.200	6.429	2,305,900
2022-04-12	7.100	7.250	7.050	7.200	6.429	1,916,500
2022-04-11	7.350	7.350	7.150	7.150	6.385	2,308,500
2022-04-08	7.450	7.550	7.250	7.350	6.563	4,962,500
2022-04-07	7.850	7.850	7.300	7.400	6.608	11,799,300
2022-04-05	7.900	8.150	7.750	7.850	7.010	12,817,000
2022-04-04	8.050	8.150	7.650	7.900	7.054	12,668,700
2022-04-01	7.950	8.050	7.600	8.000	7.144	6,338,700
2022-03-31	8.000	8.500	7.900	7.950	7.099	26,232,801
2022-03-30	8.000	8.000	7.900	7.900	7.054	2,117,900
2022-03-29	8.000	8.100	7.800	7.950	7.099	4,955,600
2022-03-28	8.100	8.100	7.750	7.900	7.054	5,155,400
2022-03-25	8.000	8.200	7.800	7.950	7.099	11,282,400
2022-03-24	7.950	7.950	7.750	7.800	6.965	3,618,021
2022-03-23	7.700	8.050	7.700	8.050	7.188	6,657,815
2022-03-22	7.550	7.650	7.450	7.650	6.831	2,620,700
2022-03-21	7.500	7.800	7.500	7.550	6.742	4,605,100
2022-03-18	7.450	7.550	7.350	7.450	6.652	1,767,700
2022-03-17	7.500	7.550	7.350	7.400	6.608	1,678,900
2022-03-16	7.250	7.450	7.250	7.300	6.518	2,456,300
2022-03-15	7.200	7.550	7.100	7.150	6.385	6,763,400
2022-03-14	7.350	7.500	7.200	7.200	6.429	2,577,000
2022-03-11	7.200	7.500	7.150	7.350	6.563	3,700,600
2022-03-10	7.150	7.500	7.150	7.250	6.474	5,481,800
2022-03-09	6.750	7.400	6.600	7.350	6.563	7,202,500
2022-03-08	6.800	6.950	6.350	6.600	5.893	10,176,900
2022-03-07	7.050	7.300	6.650	6.750	6.027	13,611,600
2022-03-04	7.550	7.800	7.350	7.500	6.697	7,221,500
2022-03-03	7.600	7.850	7.550	7.600	6.786	4,016,200
2022-03-02	7.800	7.850	7.550	7.650	6.831	2,427,900
2022-03-01	7.800	7.900	7.650	7.850	7.010	2,673,700
2022-02-28	8.050	8.050	7.600	7.700	6.876	4,142,000
2022-02-25	7.800	8.000	7.700	7.950	7.099	4,793,700
2022-02-24	8.050	8.250	7.750	7.800	6.965	7,389,300
2022-02-23	8.100	8.300	8.050	8.100	7.233	3,733,600
2022-02-22	8.200	8.250	7.800	8.100	7.233	11,474,600
2022-02-21	8.250	9.350	8.200	8.400	7.501	26,239,199
2022-02-18	8.250	8.350	8.000	8.150	7.277	4,342,100
2022-02-17	8.450	8.650	8.250	8.250	7.367	6,931,100
2022-02-15	8.100	8.400	8.050	8.200	7.322	3,340,800
2022-02-14	8.050	8.250	7.950	8.050	7.188	2,818,200
2022-02-11	8.000	8.350	7.900	8.200	7.322	3,311,800
2022-02-10	8.200	8.300	7.900	8.000	7.144	5,274,400
2022-02-09	8.650	9.000	8.050	8.200	7.322	14,927,200
2022-02-08	8.400	8.700	8.350	8.600	7.679	2,978,300
2022-02-07	8.500	8.550	8.250	8.350	7.456	3,431,200

← NewerPage 19 of 21 · 1,217 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.