Internet Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	8.650	8.800	8.450	8.500	7.590	4,422,600
2022-02-03	8.850	8.850	8.400	8.400	7.501	6,919,500
2022-02-02	8.500	8.900	8.500	8.900	7.947	6,661,300
2022-02-01	8.100	8.550	8.100	8.450	7.545	5,220,900
2022-01-31	7.850	8.400	7.850	8.250	7.367	6,796,200
2022-01-28	7.650	7.800	7.500	7.700	6.876	5,635,700
2022-01-27	8.650	8.750	7.350	7.550	6.742	29,090,600
2022-01-26	8.800	8.950	8.600	8.600	7.679	3,281,000
2022-01-25	8.600	9.000	8.550	8.650	7.724	8,443,900
2022-01-24	9.100	9.250	8.700	8.700	7.769	8,235,900
2022-01-21	8.650	9.200	8.550	9.200	8.215	12,519,100
2022-01-20	8.900	9.150	8.550	8.700	7.769	13,847,700
2022-01-19	9.100	9.350	8.500	8.750	7.813	16,887,100
2022-01-18	9.500	9.700	9.000	9.100	8.126	14,262,100
2022-01-17	10.100	10.600	9.450	9.450	8.438	35,373,398
2022-01-14	9.100	9.850	8.900	9.750	8.706	41,539,801
2022-01-13	8.700	9.100	8.600	9.000	8.036	32,071,900
2022-01-12	8.400	9.300	7.950	8.550	7.635	68,055,602
2022-01-11	8.250	9.200	7.800	8.500	7.590	122,236,602
2022-01-10	7.300	7.400	7.100	7.400	6.608	34,085,898
2022-01-07	5.700	5.750	5.550	5.700	5.090	10,398,000
2022-01-06	5.400	5.800	5.300	5.750	5.134	12,278,700
2022-01-05	5.400	5.700	5.050	5.450	4.867	38,662,801
2022-01-04	4.620	5.400	4.620	5.400	4.822	35,928,898
2021-12-30	4.580	4.660	4.580	4.620	4.125	2,309,700
2021-12-29	4.580	4.620	4.560	4.580	4.090	1,371,000
2021-12-28	4.580	4.620	4.560	4.580	4.090	1,179,100
2021-12-27	4.600	4.660	4.500	4.560	4.072	5,165,300
2021-12-24	4.540	4.580	4.480	4.520	4.036	2,046,600
2021-12-23	4.540	4.540	4.480	4.520	4.036	2,590,200
2021-12-22	4.560	4.580	4.520	4.540	4.054	1,377,200
2021-12-21	4.540	4.680	4.460	4.520	4.036	7,898,000
2021-12-20	4.540	4.600	4.520	4.540	4.054	1,670,800
2021-12-17	4.580	4.580	4.520	4.560	4.072	1,165,800
2021-12-16	4.600	4.620	4.540	4.560	4.072	2,089,700
2021-12-15	4.740	4.740	4.580	4.580	4.090	4,324,800
2021-12-14	4.600	4.720	4.600	4.700	4.197	5,540,700
2021-12-13	4.640	4.680	4.600	4.620	4.125	2,154,300
2021-12-09	4.600	4.660	4.560	4.600	4.108	3,259,900
2021-12-08	4.480	4.580	4.480	4.560	4.072	2,966,100
2021-12-07	4.420	4.580	4.420	4.460	3.983	5,287,600
2021-12-03	4.660	4.760	4.400	4.440	3.965	20,188,000
2021-12-02	4.500	4.560	4.500	4.540	4.054	1,688,200
2021-12-01	4.440	4.520	4.420	4.480	4.000	2,616,500
2021-11-30	4.480	4.660	4.420	4.460	3.983	9,326,900
2021-11-29	4.460	4.540	4.400	4.460	3.983	7,155,100
2021-11-26	4.440	4.480	4.360	4.420	3.947	5,128,100
2021-11-25	4.420	4.680	4.340	4.440	3.965	24,877,400
2021-11-24	4.400	4.440	4.320	4.400	3.929	3,570,600
2021-11-23	4.320	4.420	4.260	4.400	3.929	8,263,700
2021-11-22	4.200	4.300	4.200	4.300	3.840	3,044,800
2021-11-19	4.280	4.300	4.200	4.220	3.768	2,946,200
2021-11-18	4.140	4.280	4.140	4.260	3.804	6,185,700
2021-11-17	4.100	4.180	4.100	4.140	3.697	2,292,300
2021-11-16	4.140	4.260	4.100	4.100	3.661	7,442,400
2021-11-15	4.060	4.160	4.060	4.140	3.697	4,603,200
2021-11-12	4.100	4.200	4.000	4.060	3.625	13,762,700
2021-11-11	3.840	3.880	3.760	3.780	3.375	3,132,500
2021-11-10	3.840	3.900	3.840	3.840	3.429	1,105,300
2021-11-09	3.840	3.880	3.840	3.860	3.447	1,231,600

← NewerPage 20 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.