Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.580 | 3.620 | 3.560 | 3.580 | 3.454 | 481,021 |
| 2026-04-20 | 3.580 | 3.620 | 3.520 | 3.600 | 3.473 | 798,070 |
| 2026-04-17 | 3.640 | 3.640 | 3.560 | 3.560 | 3.435 | 534,226 |
| 2026-04-16 | 3.660 | 3.680 | 3.580 | 3.640 | 3.512 | 500,428 |
| 2026-04-10 | 3.620 | 3.660 | 3.600 | 3.660 | 3.531 | 389,635 |
| 2026-04-09 | 3.640 | 3.640 | 3.560 | 3.640 | 3.512 | 219,677 |
| 2026-04-08 | 3.560 | 3.660 | 3.560 | 3.640 | 3.512 | 851,843 |
| 2026-04-07 | 3.540 | 3.560 | 3.500 | 3.560 | 3.435 | 324,572 |
| 2026-04-03 | 3.560 | 3.560 | 3.520 | 3.540 | 3.415 | 357,228 |
| 2026-04-02 | 3.560 | 3.580 | 3.520 | 3.560 | 3.435 | 432,760 |
| 2026-04-01 | 3.520 | 3.580 | 3.520 | 3.540 | 3.415 | 327,550 |
| 2026-03-31 | 3.440 | 3.520 | 3.440 | 3.500 | 3.377 | 665,915 |
| 2026-03-30 | 3.480 | 3.480 | 3.400 | 3.460 | 3.338 | 742,907 |
| 2026-03-27 | 3.560 | 3.560 | 3.460 | 3.500 | 3.377 | 102,461 |
| 2026-03-26 | 3.520 | 3.540 | 3.440 | 3.520 | 3.396 | 558,007 |
| 2026-03-25 | 3.580 | 3.580 | 3.520 | 3.580 | 3.454 | 304,785 |
| 2026-03-24 | 3.500 | 3.560 | 3.500 | 3.520 | 3.396 | 152,750 |
| 2026-03-23 | 3.480 | 3.580 | 3.480 | 3.500 | 3.377 | 515,607 |
| 2026-03-20 | 3.520 | 3.580 | 3.480 | 3.560 | 3.435 | 634,426 |
| 2026-03-19 | 3.600 | 3.600 | 3.480 | 3.480 | 3.358 | 596,724 |
| 2026-03-18 | 3.560 | 3.620 | 3.540 | 3.600 | 3.473 | 421,239 |
| 2026-03-17 | 3.400 | 3.560 | 3.400 | 3.560 | 3.435 | 1,198,585 |
| 2026-03-16 | 3.400 | 3.440 | 3.380 | 3.400 | 3.280 | 941,660 |
| 2026-03-13 | 3.400 | 3.440 | 3.340 | 3.400 | 3.280 | 891,619 |
| 2026-03-12 | 3.440 | 3.500 | 3.300 | 3.440 | 3.319 | 2,855,728 |
| 2026-03-11 | 3.480 | 3.500 | 3.460 | 3.460 | 3.338 | 447,806 |
| 2026-03-10 | 3.560 | 3.560 | 3.420 | 3.480 | 3.358 | 2,112,081 |
| 2026-03-09 | 3.480 | 3.560 | 3.420 | 3.500 | 3.377 | 535,488 |
| 2026-03-06 | 3.660 | 3.680 | 3.480 | 3.600 | 3.473 | 727,196 |
| 2026-03-05 | 3.660 | 3.780 | 3.640 | 3.660 | 3.531 | 1,608,699 |
| 2026-03-04 | 3.600 | 3.700 | 3.460 | 3.640 | 3.512 | 2,333,490 |
| 2026-03-02 | 4.000 | 4.020 | 3.700 | 3.700 | 3.570 | 4,328,505 |
| 2026-02-27 | 4.040 | 4.040 | 3.980 | 4.020 | 3.879 | 1,780,741 |
| 2026-02-26 | 4.040 | 4.060 | 3.940 | 4.040 | 3.898 | 1,628,313 |
| 2026-02-25 | 4.040 | 4.100 | 4.040 | 4.040 | 3.898 | 733,855 |
| 2026-02-24 | 4.060 | 4.060 | 4.020 | 4.040 | 3.898 | 638,285 |
| 2026-02-23 | 3.980 | 4.060 | 3.980 | 4.020 | 3.879 | 1,910,555 |
| 2026-02-20 | 3.900 | 3.960 | 3.860 | 3.960 | 3.821 | 1,750,682 |
| 2026-02-19 | 3.920 | 3.940 | 3.880 | 3.920 | 3.782 | 1,334,327 |
| 2026-02-18 | 3.960 | 4.000 | 3.900 | 3.920 | 3.782 | 2,979,304 |
| 2026-02-17 | 3.920 | 3.960 | 3.920 | 3.960 | 3.821 | 706,161 |
| 2026-02-16 | 3.860 | 3.920 | 3.860 | 3.920 | 3.782 | 1,296,756 |
| 2026-02-13 | 3.860 | 3.880 | 3.840 | 3.860 | 3.724 | 745,241 |
| 2026-02-12 | 3.840 | 3.880 | 3.840 | 3.880 | 3.743 | 1,621,386 |
| 2026-02-11 | 3.860 | 3.860 | 3.820 | 3.840 | 3.705 | 519,570 |
| 2026-02-10 | 3.840 | 3.880 | 3.820 | 3.840 | 3.705 | 1,301,427 |
| 2026-02-09 | 3.840 | 3.860 | 3.740 | 3.800 | 3.666 | 2,384,674 |
| 2026-02-06 | 3.800 | 3.840 | 3.780 | 3.820 | 3.686 | 781,407 |
| 2026-02-05 | 3.800 | 3.840 | 3.760 | 3.800 | 3.666 | 424,638 |
| 2026-02-04 | 3.820 | 3.840 | 3.800 | 3.800 | 3.666 | 1,125,470 |
| 2026-02-03 | 3.740 | 3.840 | 3.720 | 3.780 | 3.647 | 2,505,972 |
| 2026-02-02 | 3.700 | 3.740 | 3.660 | 3.740 | 3.608 | 1,768,062 |
| 2026-01-30 | 3.700 | 3.740 | 3.700 | 3.700 | 3.570 | 1,066,524 |
| 2026-01-29 | 3.720 | 3.720 | 3.600 | 3.700 | 3.570 | 1,309,404 |
| 2026-01-28 | 3.600 | 3.740 | 3.600 | 3.720 | 3.589 | 2,564,333 |
| 2026-01-27 | 3.620 | 3.640 | 3.600 | 3.600 | 3.473 | 279,442 |
| 2026-01-26 | 3.600 | 3.640 | 3.520 | 3.620 | 3.493 | 639,061 |
| 2026-01-23 | 3.620 | 3.640 | 3.600 | 3.600 | 3.473 | 327,108 |
| 2026-01-22 | 3.620 | 3.620 | 3.580 | 3.600 | 3.473 | 1,534,928 |
| 2026-01-21 | 3.600 | 3.660 | 3.580 | 3.620 | 3.493 | 1,212,894 |
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.