Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.580 | 3.700 | 3.560 | 3.600 | 3.473 | 914,081 |
| 2025-10-20 | 3.560 | 3.660 | 3.560 | 3.560 | 3.435 | 571,660 |
| 2025-10-17 | 3.600 | 3.640 | 3.560 | 3.600 | 3.473 | 579,097 |
| 2025-10-16 | 3.700 | 3.740 | 3.600 | 3.620 | 3.493 | 896,444 |
| 2025-10-15 | 3.720 | 3.800 | 3.660 | 3.700 | 3.570 | 540,018 |
| 2025-10-14 | 3.800 | 3.820 | 3.700 | 3.700 | 3.570 | 1,544,813 |
| 2025-10-10 | 3.820 | 3.820 | 3.760 | 3.780 | 3.647 | 736,558 |
| 2025-10-09 | 3.740 | 3.820 | 3.700 | 3.800 | 3.666 | 1,135,458 |
| 2025-10-08 | 3.720 | 3.760 | 3.720 | 3.720 | 3.589 | 899,181 |
| 2025-10-07 | 3.600 | 3.760 | 3.600 | 3.700 | 3.570 | 1,574,759 |
| 2025-10-06 | 3.660 | 3.660 | 3.560 | 3.600 | 3.473 | 2,237,016 |
| 2025-10-03 | 3.720 | 3.720 | 3.640 | 3.640 | 3.512 | 1,723,359 |
| 2025-10-02 | 3.740 | 3.760 | 3.700 | 3.700 | 3.570 | 3,098,405 |
| 2025-10-01 | 3.860 | 3.860 | 3.700 | 3.720 | 3.589 | 4,453,178 |
| 2025-09-30 | 3.920 | 3.940 | 3.860 | 3.860 | 3.724 | 2,257,721 |
| 2025-09-29 | 3.920 | 3.960 | 3.900 | 3.900 | 3.763 | 1,002,743 |
| 2025-09-26 | 3.960 | 3.960 | 3.880 | 3.900 | 3.763 | 1,333,966 |
| 2025-09-25 | 3.960 | 4.000 | 3.920 | 3.960 | 3.821 | 1,275,928 |
| 2025-09-24 | 3.920 | 3.960 | 3.900 | 3.900 | 3.763 | 719,052 |
| 2025-09-23 | 4.000 | 4.000 | 3.900 | 3.900 | 3.763 | 1,562,991 |
| 2025-09-22 | 4.000 | 4.000 | 3.920 | 3.980 | 3.840 | 2,483,355 |
| 2025-09-19 | 4.000 | 4.000 | 3.960 | 4.000 | 3.859 | 578,450 |
| 2025-09-18 | 4.020 | 4.040 | 3.960 | 3.980 | 3.840 | 1,517,713 |
| 2025-09-17 | 4.080 | 4.100 | 4.020 | 4.020 | 3.879 | 1,788,346 |
| 2025-09-16 | 4.020 | 4.100 | 4.000 | 4.060 | 3.917 | 3,141,255 |
| 2025-09-15 | 4.000 | 4.020 | 3.980 | 4.000 | 3.859 | 1,172,478 |
| 2025-09-12 | 4.040 | 4.060 | 3.980 | 3.980 | 3.840 | 1,636,263 |
| 2025-09-11 | 3.940 | 4.060 | 3.940 | 4.020 | 3.879 | 3,193,181 |
| 2025-09-10 | 3.920 | 3.960 | 3.900 | 3.920 | 3.782 | 1,767,298 |
| 2025-09-09 | 3.960 | 3.980 | 3.900 | 3.900 | 3.763 | 1,808,954 |
| 2025-09-08 | 3.940 | 4.000 | 3.920 | 3.940 | 3.801 | 2,858,765 |
| 2025-09-05 | 3.880 | 3.940 | 3.880 | 3.920 | 3.782 | 579,393 |
| 2025-09-04 | 3.900 | 3.940 | 3.880 | 3.880 | 3.743 | 664,200 |
| 2025-09-03 | 3.920 | 3.940 | 3.880 | 3.920 | 3.782 | 617,094 |
| 2025-09-02 | 3.920 | 3.940 | 3.900 | 3.900 | 3.763 | 421,489 |
| 2025-09-01 | 3.880 | 3.920 | 3.880 | 3.900 | 3.763 | 521,504 |
| 2025-08-29 | 3.900 | 3.920 | 3.880 | 3.880 | 3.743 | 795,939 |
| 2025-08-28 | 3.920 | 3.980 | 3.900 | 3.900 | 3.763 | 2,222,783 |
| 2025-08-27 | 3.980 | 4.000 | 3.880 | 3.880 | 3.743 | 2,411,830 |
| 2025-08-26 | 4.040 | 4.140 | 3.960 | 3.960 | 3.821 | 3,715,753 |
| 2025-08-25 | 3.980 | 4.040 | 3.980 | 4.040 | 3.898 | 2,054,166 |
| 2025-08-22 | 4.000 | 4.020 | 3.940 | 3.960 | 3.821 | 1,085,925 |
| 2025-08-21 | 4.020 | 4.040 | 3.980 | 4.000 | 3.859 | 556,284 |
| 2025-08-20 | 4.000 | 4.020 | 3.980 | 4.000 | 3.859 | 568,883 |
| 2025-08-19 | 4.000 | 4.020 | 3.960 | 3.960 | 3.821 | 1,766,710 |
| 2025-08-18 | 4.020 | 4.040 | 3.960 | 3.960 | 3.821 | 1,938,284 |
| 2025-08-15 | 3.860 | 4.000 | 3.700 | 3.980 | 3.840 | 5,788,606 |
| 2025-08-14 | 4.120 | 4.120 | 3.800 | 3.820 | 3.686 | 7,127,820 |
| 2025-08-13 | 4.080 | 4.120 | 4.060 | 4.080 | 3.936 | 1,040,912 |
| 2025-08-08 | 4.120 | 4.120 | 4.040 | 4.060 | 3.917 | 1,752,855 |
| 2025-08-07 | 4.120 | 4.200 | 4.080 | 4.100 | 3.956 | 3,943,896 |
| 2025-08-06 | 4.060 | 4.120 | 4.040 | 4.080 | 3.936 | 1,952,471 |
| 2025-08-05 | 4.040 | 4.060 | 4.000 | 4.020 | 3.879 | 2,552,969 |
| 2025-08-04 | 4.040 | 4.060 | 4.000 | 4.020 | 3.879 | 1,156,514 |
| 2025-08-01 | 4.140 | 4.160 | 4.020 | 4.020 | 3.879 | 2,664,634 |
| 2025-07-31 | 4.200 | 4.240 | 4.000 | 4.100 | 3.956 | 5,500,636 |
| 2025-07-30 | 4.180 | 4.240 | 4.160 | 4.240 | 4.091 | 830,908 |
| 2025-07-29 | 4.120 | 4.200 | 4.080 | 4.160 | 4.014 | 823,949 |
| 2025-07-25 | 4.200 | 4.200 | 4.120 | 4.120 | 3.975 | 405,680 |
| 2025-07-24 | 4.240 | 4.260 | 4.140 | 4.180 | 4.033 | 1,314,452 |
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.