Internet Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.240	4.240	4.180	4.220	4.220	1,686,025
2026-07-17	4.300	4.300	4.220	4.240	4.240	1,234,351
2026-07-16	4.280	4.320	4.260	4.300	4.300	520,561
2026-07-15	4.300	4.340	4.260	4.280	4.280	1,339,673
2026-07-14	4.280	4.340	4.240	4.260	4.260	1,474,981
2026-07-13	4.240	4.300	4.240	4.300	4.300	876,276
2026-07-10	4.260	4.300	4.220	4.280	4.280	1,034,640
2026-07-09	4.120	4.260	4.080	4.260	4.260	1,553,738
2026-07-08	4.280	4.280	4.080	4.080	4.080	3,596,941
2026-07-07	4.400	4.400	4.300	4.300	4.300	1,661,976
2026-07-06	4.320	4.400	4.300	4.360	4.360	2,383,121
2026-07-03	4.260	4.360	4.260	4.280	4.280	2,371,213
2026-07-02	4.280	4.320	4.240	4.240	4.240	2,110,046
2026-07-01	4.240	4.300	4.240	4.280	4.280	1,583,131
2026-06-30	4.240	4.500	4.200	4.200	4.200	13,281,389
2026-06-29	3.980	4.140	3.960	4.100	4.100	1,184,467
2026-06-26	4.000	4.000	3.960	3.980	3.980	478,454
2026-06-25	4.020	4.080	3.960	4.020	4.020	711,308
2026-06-24	3.980	4.040	3.900	4.020	4.020	551,526
2026-06-23	4.060	4.060	3.920	3.980	3.980	1,056,305
2026-06-22	4.060	4.100	4.020	4.060	4.060	708,780
2026-06-19	4.040	4.060	4.020	4.060	4.060	650,371
2026-06-18	4.020	4.040	4.000	4.020	4.020	738,646
2026-06-17	4.020	4.100	4.020	4.040	4.040	561,853
2026-06-16	4.060	4.100	4.000	4.040	4.040	1,052,155
2026-06-15	3.960	4.060	3.960	4.060	4.060	1,869,622
2026-06-12	3.860	3.940	3.820	3.940	3.940	1,449,138
2026-06-11	3.860	3.900	3.840	3.840	3.840	788,019
2026-06-10	4.000	4.000	3.820	3.880	3.880	1,254,977
2026-06-09	4.000	4.000	3.940	3.980	3.980	534,858
2026-06-08	4.060	4.060	3.940	3.940	3.940	1,343,231
2026-06-05	4.160	4.160	4.060	4.100	4.100	1,085,860
2026-06-04	4.180	4.220	4.100	4.160	4.160	2,658,462
2026-06-02	3.980	4.160	3.940	4.140	4.140	2,777,709
2026-05-29	4.000	4.020	3.940	3.940	3.940	1,417,777
2026-05-28	4.020	4.040	3.980	4.000	4.000	1,297,853
2026-05-27	4.020	4.080	4.000	4.000	4.000	2,020,500
2026-05-26	4.040	4.080	4.000	4.020	4.020	1,116,921
2026-05-25	4.000	4.060	4.000	4.040	4.040	959,717
2026-05-22	4.060	4.060	3.980	4.000	4.000	1,121,447
2026-05-21	4.060	4.060	4.000	4.060	4.060	1,496,163
2026-05-20	4.060	4.080	4.020	4.060	4.060	1,034,770
2026-05-19	4.060	4.080	4.000	4.060	4.060	933,616
2026-05-18	4.160	4.220	3.980	4.040	4.040	1,471,847
2026-05-15	4.220	4.220	4.040	4.180	4.180	2,298,449
2026-05-14	4.180	4.220	4.100	4.220	4.220	1,520,207
2026-05-13	4.200	4.240	4.140	4.180	4.180	2,607,060
2026-05-12	4.040	4.360	3.920	4.240	4.240	7,532,913
2026-05-11	4.000	4.080	3.960	4.000	4.000	2,950,361
2026-05-08	3.920	4.020	3.860	4.020	4.020	2,533,764
2026-05-07	4.000	4.020	3.840	3.920	3.920	2,870,677
2026-05-06	3.760	3.960	3.720	3.920	3.920	3,000,979
2026-05-05	3.600	3.780	3.600	3.720	3.720	2,476,203
2026-04-30	3.540	3.600	3.500	3.600	3.600	1,106,192
2026-04-29	3.480	3.520	3.480	3.500	3.500	747,633
2026-04-28	3.520	3.600	3.520	3.580	3.454	423,101
2026-04-27	3.600	3.620	3.520	3.560	3.435	1,246,856
2026-04-24	3.600	3.620	3.580	3.600	3.473	182,820
2026-04-23	3.600	3.620	3.600	3.620	3.493	349,120
2026-04-22	3.600	3.640	3.580	3.620	3.493	581,125

← NewerPage 2 of 3 · 122 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.