Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.300 | 4.400 | 4.280 | 4.400 | 4.134 | 1,259,446 |
| 2025-04-21 | 4.420 | 4.480 | 4.280 | 4.300 | 4.040 | 2,012,585 |
| 2025-04-18 | 4.340 | 4.440 | 4.280 | 4.420 | 4.153 | 1,569,819 |
| 2025-04-17 | 4.180 | 4.320 | 4.140 | 4.280 | 4.022 | 2,239,850 |
| 2025-04-16 | 4.100 | 4.200 | 4.080 | 4.180 | 3.928 | 2,516,769 |
| 2025-04-11 | 4.120 | 4.140 | 4.000 | 4.040 | 3.796 | 4,565,199 |
| 2025-04-10 | 4.120 | 4.280 | 3.980 | 4.100 | 3.853 | 9,618,801 |
| 2025-04-09 | 4.100 | 4.140 | 3.700 | 3.840 | 3.608 | 9,805,402 |
| 2025-04-08 | 4.460 | 4.460 | 4.100 | 4.120 | 3.871 | 9,018,268 |
| 2025-04-04 | 4.860 | 4.860 | 4.620 | 4.640 | 4.360 | 4,668,108 |
| 2025-04-03 | 4.800 | 4.960 | 4.780 | 4.860 | 4.567 | 2,867,942 |
| 2025-04-02 | 4.820 | 4.980 | 4.820 | 4.840 | 4.548 | 1,772,821 |
| 2025-04-01 | 4.760 | 4.860 | 4.760 | 4.820 | 4.529 | 932,940 |
| 2025-03-31 | 4.680 | 4.760 | 4.660 | 4.740 | 4.454 | 1,660,820 |
| 2025-03-28 | 4.840 | 4.860 | 4.760 | 4.780 | 4.491 | 1,166,600 |
| 2025-03-27 | 4.900 | 4.900 | 4.820 | 4.820 | 4.529 | 1,289,876 |
| 2025-03-26 | 4.880 | 4.960 | 4.880 | 4.880 | 4.585 | 986,882 |
| 2025-03-25 | 4.960 | 4.960 | 4.860 | 4.860 | 4.567 | 1,942,441 |
| 2025-03-24 | 4.920 | 5.050 | 4.920 | 4.960 | 4.661 | 2,233,263 |
| 2025-03-21 | 5.050 | 5.050 | 4.900 | 4.920 | 4.623 | 2,111,871 |
| 2025-03-20 | 5.050 | 5.100 | 4.940 | 5.000 | 4.698 | 2,942,052 |
| 2025-03-19 | 4.840 | 5.050 | 4.840 | 5.000 | 4.698 | 5,905,913 |
| 2025-03-18 | 4.800 | 4.880 | 4.760 | 4.840 | 4.548 | 3,225,895 |
| 2025-03-17 | 4.940 | 4.940 | 4.740 | 4.760 | 4.473 | 5,371,720 |
| 2025-03-14 | 4.840 | 4.920 | 4.720 | 4.900 | 4.604 | 3,341,513 |
| 2025-03-13 | 4.880 | 4.940 | 4.760 | 4.840 | 4.548 | 3,023,267 |
| 2025-03-12 | 5.000 | 5.000 | 4.860 | 4.860 | 4.567 | 3,419,968 |
| 2025-03-11 | 4.900 | 5.050 | 4.860 | 5.000 | 4.698 | 3,787,599 |
| 2025-03-10 | 5.100 | 5.150 | 4.940 | 4.960 | 4.661 | 3,191,261 |
| 2025-03-07 | 5.100 | 5.200 | 5.000 | 5.050 | 4.745 | 2,642,815 |
| 2025-03-06 | 5.000 | 5.300 | 4.980 | 5.150 | 4.839 | 5,828,935 |
| 2025-03-05 | 4.860 | 5.050 | 4.800 | 5.000 | 4.698 | 6,279,357 |
| 2025-03-04 | 4.840 | 4.980 | 4.800 | 4.820 | 4.529 | 5,889,478 |
| 2025-03-03 | 5.150 | 5.150 | 4.800 | 4.900 | 4.604 | 10,205,980 |
| 2025-02-28 | 4.880 | 5.250 | 4.760 | 5.050 | 4.745 | 16,443,449 |
| 2025-02-27 | 5.550 | 5.550 | 5.300 | 5.400 | 5.074 | 4,066,417 |
| 2025-02-26 | 5.250 | 5.600 | 5.250 | 5.600 | 5.262 | 4,970,569 |
| 2025-02-25 | 5.600 | 5.600 | 5.250 | 5.250 | 4.933 | 7,089,499 |
| 2025-02-24 | 5.650 | 5.850 | 5.550 | 5.650 | 5.309 | 5,114,371 |
| 2025-02-21 | 5.600 | 5.700 | 5.400 | 5.650 | 5.309 | 5,309,251 |
| 2025-02-20 | 5.650 | 5.700 | 5.500 | 5.550 | 5.215 | 5,704,312 |
| 2025-02-19 | 5.600 | 5.800 | 5.600 | 5.750 | 5.403 | 6,333,909 |
| 2025-02-18 | 5.700 | 5.750 | 5.550 | 5.550 | 5.215 | 5,955,603 |
| 2025-02-17 | 5.450 | 5.650 | 5.350 | 5.650 | 5.309 | 5,446,961 |
| 2025-02-14 | 5.550 | 5.600 | 5.400 | 5.450 | 5.121 | 4,061,491 |
| 2025-02-13 | 5.500 | 5.700 | 5.400 | 5.500 | 5.168 | 6,038,495 |
| 2025-02-11 | 5.250 | 5.550 | 5.250 | 5.450 | 5.121 | 4,677,962 |
| 2025-02-10 | 5.150 | 5.350 | 5.100 | 5.250 | 4.933 | 5,948,573 |
| 2025-02-07 | 5.050 | 5.250 | 4.860 | 5.200 | 4.886 | 8,967,086 |
| 2025-02-06 | 5.450 | 5.450 | 5.000 | 5.000 | 4.698 | 8,216,683 |
| 2025-02-05 | 5.350 | 5.700 | 5.350 | 5.450 | 5.121 | 12,772,310 |
| 2025-02-04 | 5.450 | 5.500 | 5.150 | 5.250 | 4.933 | 5,358,970 |
| 2025-02-03 | 5.250 | 5.400 | 5.150 | 5.400 | 5.074 | 5,873,483 |
| 2025-01-31 | 5.550 | 5.750 | 5.450 | 5.500 | 5.168 | 7,658,926 |
| 2025-01-30 | 5.750 | 5.900 | 5.500 | 5.550 | 5.215 | 6,468,551 |
| 2025-01-29 | 5.950 | 6.050 | 5.600 | 5.700 | 5.356 | 8,138,326 |
| 2025-01-28 | 5.850 | 5.900 | 5.700 | 5.900 | 5.544 | 3,857,925 |
| 2025-01-27 | 5.800 | 6.050 | 5.750 | 5.850 | 5.497 | 12,360,100 |
| 2025-01-24 | 5.150 | 6.100 | 5.150 | 5.900 | 5.544 | 34,339,070 |
| 2025-01-23 | 5.200 | 5.250 | 4.980 | 5.050 | 4.745 | 3,847,683 |
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.