Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.100 | 5.250 | 5.000 | 5.200 | 4.886 | 5,045,340 |
| 2025-01-21 | 4.800 | 5.150 | 4.800 | 5.050 | 4.745 | 5,347,754 |
| 2025-01-20 | 4.740 | 5.000 | 4.720 | 4.820 | 4.529 | 7,350,032 |
| 2025-01-17 | 4.680 | 4.840 | 4.640 | 4.740 | 4.454 | 6,424,339 |
| 2025-01-16 | 4.640 | 4.780 | 4.460 | 4.720 | 4.435 | 11,228,360 |
| 2025-01-15 | 4.500 | 4.640 | 4.500 | 4.620 | 4.341 | 6,530,956 |
| 2025-01-14 | 4.820 | 4.880 | 4.460 | 4.460 | 4.191 | 11,866,540 |
| 2025-01-13 | 4.840 | 4.840 | 4.580 | 4.780 | 4.491 | 8,240,175 |
| 2025-01-10 | 4.900 | 4.940 | 4.760 | 4.900 | 4.604 | 8,697,998 |
| 2025-01-09 | 5.250 | 5.250 | 4.840 | 4.920 | 4.623 | 15,534,850 |
| 2025-01-08 | 5.600 | 5.600 | 5.250 | 5.250 | 4.933 | 9,724,273 |
| 2025-01-07 | 5.700 | 5.750 | 5.550 | 5.600 | 5.262 | 13,399,530 |
| 2025-01-06 | 5.550 | 5.800 | 5.450 | 5.800 | 5.450 | 8,416,883 |
| 2025-01-03 | 5.400 | 5.600 | 5.400 | 5.500 | 5.168 | 3,499,019 |
| 2025-01-02 | 5.500 | 5.500 | 5.200 | 5.400 | 5.074 | 4,846,830 |
| 2024-12-30 | 5.500 | 5.500 | 5.350 | 5.500 | 5.168 | 2,504,274 |
| 2024-12-27 | 5.450 | 5.550 | 5.350 | 5.500 | 5.168 | 4,920,798 |
| 2024-12-26 | 5.700 | 5.800 | 5.450 | 5.450 | 5.121 | 7,939,328 |
| 2024-12-25 | 5.450 | 5.700 | 5.450 | 5.650 | 5.309 | 4,914,324 |
| 2024-12-24 | 5.550 | 5.600 | 5.400 | 5.450 | 5.121 | 3,786,885 |
| 2024-12-23 | 5.600 | 5.650 | 5.200 | 5.500 | 5.168 | 10,468,550 |
| 2024-12-20 | 5.600 | 5.700 | 5.400 | 5.500 | 5.168 | 7,487,103 |
| 2024-12-19 | 5.650 | 5.800 | 5.550 | 5.600 | 5.262 | 9,841,870 |
| 2024-12-18 | 6.050 | 6.200 | 5.750 | 5.800 | 5.450 | 16,488,061 |
| 2024-12-17 | 6.100 | 6.550 | 6.000 | 6.050 | 5.685 | 34,464,910 |
| 2024-12-16 | 6.100 | 6.100 | 5.950 | 6.100 | 5.732 | 4,816,586 |
| 2024-12-13 | 5.950 | 6.200 | 5.950 | 6.050 | 5.685 | 6,849,578 |
| 2024-12-12 | 6.200 | 6.300 | 5.900 | 6.000 | 5.638 | 12,645,560 |
| 2024-12-11 | 6.100 | 6.300 | 6.050 | 6.150 | 5.779 | 13,325,760 |
| 2024-12-09 | 6.150 | 6.200 | 5.950 | 6.100 | 5.732 | 7,986,919 |
| 2024-12-06 | 6.250 | 6.350 | 6.050 | 6.200 | 5.826 | 11,097,710 |
| 2024-12-04 | 6.300 | 6.700 | 6.200 | 6.250 | 5.873 | 25,906,689 |
| 2024-12-03 | 6.400 | 6.550 | 6.150 | 6.300 | 5.920 | 28,125,711 |
| 2024-12-02 | 5.600 | 6.450 | 5.450 | 6.250 | 5.873 | 39,712,379 |
| 2024-11-29 | 5.850 | 5.850 | 5.350 | 5.750 | 5.403 | 17,591,400 |
| 2024-11-28 | 5.800 | 5.800 | 5.550 | 5.700 | 5.356 | 9,201,076 |
| 2024-11-27 | 5.700 | 6.050 | 5.650 | 5.800 | 5.450 | 24,315,381 |
| 2024-11-26 | 6.750 | 6.800 | 5.550 | 5.650 | 5.309 | 44,135,953 |
| 2024-11-25 | 6.600 | 6.800 | 6.450 | 6.650 | 6.249 | 12,644,790 |
| 2024-11-22 | 7.100 | 7.200 | 6.600 | 6.600 | 6.202 | 21,788,939 |
| 2024-11-21 | 7.400 | 7.500 | 6.700 | 6.900 | 6.483 | 37,821,359 |
| 2024-11-20 | 7.450 | 7.550 | 7.200 | 7.550 | 7.094 | 22,227,080 |
| 2024-11-19 | 6.600 | 7.850 | 6.550 | 7.550 | 7.094 | 77,104,234 |
| 2024-11-18 | 7.250 | 7.450 | 6.450 | 6.600 | 6.202 | 49,494,129 |
| 2024-11-15 | 6.300 | 7.000 | 6.300 | 7.000 | 6.577 | 35,094,930 |
| 2024-11-14 | 5.350 | 6.500 | 5.300 | 6.500 | 6.108 | 57,131,367 |
| 2024-11-13 | 5.050 | 5.100 | 5.000 | 5.000 | 4.698 | 4,021,770 |
| 2024-11-12 | 5.100 | 5.100 | 4.840 | 4.960 | 4.661 | 5,834,736 |
| 2024-11-11 | 4.900 | 5.200 | 4.880 | 5.050 | 4.745 | 10,788,150 |
| 2024-11-08 | 4.900 | 4.960 | 4.820 | 4.880 | 4.585 | 6,597,798 |
| 2024-11-07 | 4.680 | 4.960 | 4.680 | 4.840 | 4.548 | 12,459,310 |
| 2024-11-06 | 4.600 | 4.720 | 4.580 | 4.660 | 4.379 | 6,005,839 |
| 2024-11-05 | 4.560 | 4.640 | 4.520 | 4.580 | 4.304 | 4,422,330 |
| 2024-11-04 | 4.500 | 4.660 | 4.480 | 4.540 | 4.266 | 7,938,444 |
| 2024-11-01 | 4.460 | 4.500 | 4.400 | 4.440 | 4.172 | 3,298,041 |
| 2024-10-31 | 4.260 | 4.560 | 4.240 | 4.460 | 4.191 | 7,660,240 |
| 2024-10-30 | 4.280 | 4.280 | 4.160 | 4.240 | 3.984 | 3,772,019 |
| 2024-10-29 | 4.240 | 4.320 | 4.240 | 4.300 | 4.040 | 2,558,346 |
| 2024-10-28 | 4.260 | 4.380 | 4.200 | 4.240 | 3.984 | 4,540,964 |
| 2024-10-25 | 4.320 | 4.360 | 4.220 | 4.240 | 3.984 | 2,677,465 |
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.