Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.620 | 3.640 | 3.520 | 3.580 | 3.454 | 1,689,970 |
| 2026-01-19 | 3.660 | 3.660 | 3.580 | 3.600 | 3.473 | 12,428,430 |
| 2026-01-16 | 3.640 | 3.660 | 3.600 | 3.600 | 3.473 | 896,851 |
| 2026-01-15 | 3.600 | 3.600 | 3.540 | 3.600 | 3.473 | 336,816 |
| 2026-01-14 | 3.640 | 3.640 | 3.560 | 3.600 | 3.473 | 1,239,586 |
| 2026-01-13 | 3.620 | 3.680 | 3.600 | 3.600 | 3.473 | 288,314 |
| 2026-01-12 | 3.640 | 3.720 | 3.540 | 3.620 | 3.493 | 1,578,055 |
| 2026-01-09 | 3.620 | 3.660 | 3.600 | 3.620 | 3.493 | 513,037 |
| 2026-01-08 | 3.640 | 3.680 | 3.620 | 3.620 | 3.493 | 458,401 |
| 2026-01-07 | 3.640 | 3.660 | 3.540 | 3.640 | 3.512 | 1,381,926 |
| 2026-01-06 | 3.660 | 3.680 | 3.640 | 3.640 | 3.512 | 248,903 |
| 2026-01-05 | 3.640 | 3.680 | 3.620 | 3.660 | 3.531 | 261,176 |
| 2025-12-30 | 3.640 | 3.660 | 3.620 | 3.640 | 3.512 | 184,212 |
| 2025-12-29 | 3.640 | 3.660 | 3.600 | 3.640 | 3.512 | 477,425 |
| 2025-12-26 | 3.600 | 3.660 | 3.580 | 3.620 | 3.493 | 916,400 |
| 2025-12-25 | 3.600 | 3.620 | 3.560 | 3.600 | 3.473 | 819,030 |
| 2025-12-24 | 3.600 | 3.620 | 3.580 | 3.580 | 3.454 | 451,422 |
| 2025-12-23 | 3.580 | 3.620 | 3.560 | 3.600 | 3.473 | 774,612 |
| 2025-12-22 | 3.540 | 3.600 | 3.520 | 3.540 | 3.415 | 1,469,803 |
| 2025-12-19 | 3.500 | 3.540 | 3.480 | 3.520 | 3.396 | 828,110 |
| 2025-12-18 | 3.500 | 3.540 | 3.440 | 3.500 | 3.377 | 1,355,623 |
| 2025-12-17 | 3.460 | 3.540 | 3.420 | 3.500 | 3.377 | 743,905 |
| 2025-12-16 | 3.420 | 3.480 | 3.360 | 3.480 | 3.358 | 1,296,160 |
| 2025-12-15 | 3.360 | 3.400 | 3.320 | 3.400 | 3.280 | 527,169 |
| 2025-12-12 | 3.320 | 3.420 | 3.280 | 3.340 | 3.222 | 1,742,060 |
| 2025-12-11 | 3.280 | 3.360 | 3.280 | 3.300 | 3.184 | 3,430,937 |
| 2025-12-09 | 3.300 | 3.300 | 3.260 | 3.280 | 3.165 | 7,428,634 |
| 2025-12-08 | 3.320 | 3.320 | 3.260 | 3.280 | 3.165 | 301,767 |
| 2025-12-04 | 3.280 | 3.340 | 3.280 | 3.300 | 3.184 | 509,381 |
| 2025-12-03 | 3.300 | 3.300 | 3.260 | 3.300 | 3.184 | 442,284 |
| 2025-12-02 | 3.340 | 3.340 | 3.240 | 3.300 | 3.184 | 817,535 |
| 2025-12-01 | 3.360 | 3.400 | 3.320 | 3.340 | 3.222 | 406,475 |
| 2025-11-28 | 3.420 | 3.440 | 3.360 | 3.360 | 3.242 | 318,865 |
| 2025-11-27 | 3.400 | 3.460 | 3.380 | 3.400 | 3.280 | 146,171 |
| 2025-11-26 | 3.400 | 3.440 | 3.380 | 3.420 | 3.300 | 188,001 |
| 2025-11-25 | 3.340 | 3.400 | 3.340 | 3.400 | 3.280 | 112,686 |
| 2025-11-24 | 3.420 | 3.440 | 3.320 | 3.400 | 3.280 | 507,207 |
| 2025-11-21 | 3.500 | 3.500 | 3.420 | 3.420 | 3.300 | 767,417 |
| 2025-11-20 | 3.500 | 3.500 | 3.460 | 3.480 | 3.358 | 745,804 |
| 2025-11-19 | 3.500 | 3.520 | 3.460 | 3.480 | 3.358 | 385,223 |
| 2025-11-18 | 3.540 | 3.560 | 3.480 | 3.480 | 3.358 | 618,067 |
| 2025-11-17 | 3.480 | 3.600 | 3.480 | 3.540 | 3.415 | 327,431 |
| 2025-11-14 | 3.520 | 3.560 | 3.480 | 3.520 | 3.396 | 917,956 |
| 2025-11-13 | 3.620 | 3.620 | 3.540 | 3.600 | 3.473 | 475,911 |
| 2025-11-12 | 3.660 | 3.660 | 3.560 | 3.620 | 3.493 | 809,215 |
| 2025-11-11 | 3.640 | 3.660 | 3.620 | 3.660 | 3.531 | 110,645 |
| 2025-11-10 | 3.640 | 3.660 | 3.580 | 3.640 | 3.512 | 523,998 |
| 2025-11-07 | 3.700 | 3.700 | 3.540 | 3.640 | 3.512 | 734,907 |
| 2025-11-06 | 3.660 | 3.720 | 3.640 | 3.680 | 3.551 | 679,587 |
| 2025-11-05 | 3.640 | 3.680 | 3.600 | 3.660 | 3.531 | 943,714 |
| 2025-11-04 | 3.620 | 3.740 | 3.580 | 3.620 | 3.493 | 2,194,872 |
| 2025-11-03 | 3.540 | 3.620 | 3.520 | 3.600 | 3.473 | 1,051,940 |
| 2025-10-31 | 3.500 | 3.560 | 3.460 | 3.520 | 3.396 | 928,189 |
| 2025-10-30 | 3.500 | 3.580 | 3.440 | 3.500 | 3.377 | 850,095 |
| 2025-10-29 | 3.580 | 3.660 | 3.500 | 3.500 | 3.377 | 1,534,550 |
| 2025-10-28 | 3.660 | 3.700 | 3.500 | 3.600 | 3.473 | 1,533,807 |
| 2025-10-27 | 3.620 | 3.680 | 3.620 | 3.620 | 3.493 | 846,402 |
| 2025-10-24 | 3.640 | 3.700 | 3.580 | 3.620 | 3.493 | 1,337,907 |
| 2025-10-22 | 3.620 | 3.680 | 3.620 | 3.640 | 3.512 | 480,099 |
| 2025-10-21 | 3.580 | 3.700 | 3.560 | 3.600 | 3.473 | 914,081 |
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.