Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.860 | 3.880 | 3.840 | 3.860 | 3.447 | 1,008,500 |
| 2021-11-05 | 3.860 | 3.900 | 3.840 | 3.860 | 3.447 | 635,800 |
| 2021-11-04 | 3.760 | 3.880 | 3.740 | 3.860 | 3.447 | 1,154,300 |
| 2021-11-03 | 3.880 | 3.960 | 3.740 | 3.740 | 3.340 | 5,871,800 |
| 2021-11-02 | 4.220 | 4.380 | 3.880 | 3.900 | 3.482 | 31,773,500 |
| 2021-11-01 | 4.120 | 4.240 | 4.100 | 4.220 | 3.768 | 4,842,300 |
| 2021-10-29 | 4.100 | 4.140 | 4.060 | 4.120 | 3.679 | 1,219,300 |
| 2021-10-28 | 4.180 | 4.180 | 4.060 | 4.100 | 3.661 | 1,650,500 |
| 2021-10-27 | 4.160 | 4.240 | 4.140 | 4.160 | 3.715 | 1,152,900 |
| 2021-10-26 | 4.200 | 4.240 | 4.160 | 4.160 | 3.715 | 1,024,300 |
| 2021-10-25 | 4.240 | 4.260 | 4.180 | 4.200 | 3.750 | 3,605,200 |
| 2021-10-21 | 4.240 | 4.240 | 4.160 | 4.200 | 3.750 | 3,390,700 |
| 2021-10-20 | 4.160 | 4.240 | 4.140 | 4.220 | 3.768 | 5,127,500 |
| 2021-10-19 | 4.100 | 4.200 | 4.100 | 4.160 | 3.715 | 4,045,400 |
| 2021-10-18 | 4.080 | 4.160 | 4.060 | 4.100 | 3.661 | 2,432,300 |
| 2021-10-15 | 4.060 | 4.100 | 4.040 | 4.060 | 3.625 | 903,900 |
| 2021-10-14 | 4.080 | 4.100 | 4.040 | 4.060 | 3.625 | 907,300 |
← NewerPage 21 of 21 · 1,217 trading days
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.