Internet Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.180	4.240	4.180	4.240	4.091	718,101
2025-07-22	4.260	4.260	4.120	4.160	4.014	1,295,159
2025-07-21	4.340	4.360	4.200	4.220	4.072	1,622,606
2025-07-18	4.300	4.380	4.280	4.340	4.187	1,180,060
2025-07-17	4.260	4.320	4.260	4.280	4.129	955,434
2025-07-16	4.360	4.360	4.220	4.240	4.091	641,310
2025-07-15	4.240	4.340	4.240	4.320	4.168	1,296,259
2025-07-14	4.160	4.260	4.160	4.240	4.091	829,611
2025-07-11	4.180	4.200	4.140	4.160	4.014	618,042
2025-07-09	4.180	4.220	4.140	4.180	4.033	1,312,830
2025-07-08	4.120	4.220	4.120	4.180	4.033	983,713
2025-07-07	4.240	4.240	4.120	4.180	4.033	1,572,410
2025-07-04	4.260	4.340	4.240	4.260	4.110	943,620
2025-07-03	4.120	4.300	4.120	4.300	4.149	3,162,512
2025-07-02	4.160	4.180	4.100	4.160	4.014	847,723
2025-07-01	4.200	4.200	4.120	4.160	4.014	1,079,592
2025-06-30	4.100	4.220	4.100	4.220	4.072	836,115
2025-06-27	4.140	4.160	4.040	4.100	3.956	1,394,607
2025-06-26	4.060	4.220	4.060	4.140	3.994	2,304,210
2025-06-25	4.000	4.060	3.960	4.060	3.917	1,054,757
2025-06-24	4.000	4.060	3.940	4.020	3.879	1,412,815
2025-06-23	4.000	4.060	3.920	4.000	3.859	728,114
2025-06-20	4.000	4.080	3.960	4.020	3.879	685,550
2025-06-19	4.080	4.080	3.980	4.000	3.859	1,654,305
2025-06-18	4.140	4.200	4.080	4.080	3.936	605,276
2025-06-17	4.120	4.160	4.120	4.140	3.994	264,480
2025-06-16	4.100	4.120	4.040	4.120	3.975	812,952
2025-06-13	4.140	4.140	4.080	4.100	3.956	890,593
2025-06-12	4.160	4.220	4.100	4.140	3.994	1,374,819
2025-06-11	4.160	4.200	4.080	4.120	3.975	1,573,491
2025-06-10	4.140	4.220	4.140	4.160	4.014	636,853
2025-06-09	4.160	4.180	4.140	4.140	3.994	329,868
2025-06-06	4.160	4.180	4.140	4.140	3.994	474,138
2025-06-05	4.160	4.240	4.120	4.160	4.014	1,459,448
2025-06-04	4.240	4.240	4.140	4.140	3.994	735,881
2025-05-30	4.240	4.260	4.200	4.240	4.091	849,388
2025-05-29	4.200	4.280	4.200	4.240	4.091	1,376,590
2025-05-28	4.140	4.260	4.140	4.180	4.033	2,548,093
2025-05-27	4.120	4.160	4.080	4.140	3.994	1,717,180
2025-05-26	4.140	4.140	4.080	4.100	3.956	1,294,273
2025-05-23	4.100	4.220	4.100	4.120	3.975	3,060,161
2025-05-22	4.080	4.200	4.040	4.100	3.956	5,184,048
2025-05-21	4.320	4.360	4.040	4.080	3.936	7,209,931
2025-05-20	4.400	4.400	4.300	4.300	4.149	1,181,466
2025-05-19	4.400	4.440	4.340	4.360	4.207	968,025
2025-05-16	4.380	4.440	4.300	4.380	4.226	1,787,883
2025-05-15	4.460	4.500	4.220	4.380	4.226	6,831,810
2025-05-14	4.800	4.800	4.640	4.660	4.496	1,960,527
2025-05-13	4.840	4.900	4.780	4.780	4.612	1,425,589
2025-05-09	4.840	4.840	4.720	4.800	4.631	2,466,228
2025-05-08	4.700	4.840	4.660	4.800	4.631	2,328,814
2025-05-07	4.680	4.740	4.620	4.700	4.535	1,335,963
2025-05-06	4.640	4.860	4.500	4.640	4.477	4,300,443
2025-05-02	4.620	4.720	4.620	4.640	4.477	892,342
2025-04-30	4.500	4.680	4.500	4.620	4.457	1,561,750
2025-04-29	4.800	4.820	4.300	4.560	4.285	2,925,920
2025-04-28	4.820	4.940	4.700	4.780	4.491	1,989,538
2025-04-25	4.720	4.880	4.660	4.800	4.510	4,250,538
2025-04-24	4.420	4.820	4.420	4.760	4.473	8,147,301
2025-04-23	4.400	4.500	4.400	4.420	4.153	2,347,033

← NewerPage 6 of 21 · 1,216 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.