Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.300 | 4.460 | 4.300 | 4.320 | 4.059 | 3,259,936 |
| 2024-10-22 | 4.420 | 4.420 | 4.260 | 4.300 | 4.040 | 2,394,733 |
| 2024-10-21 | 4.400 | 4.480 | 4.360 | 4.420 | 4.153 | 1,586,440 |
| 2024-10-18 | 4.480 | 4.500 | 4.340 | 4.360 | 4.097 | 1,643,795 |
| 2024-10-17 | 4.540 | 4.540 | 4.440 | 4.460 | 4.191 | 877,305 |
| 2024-10-16 | 4.400 | 4.560 | 4.400 | 4.520 | 4.247 | 1,336,571 |
| 2024-10-15 | 4.660 | 4.660 | 4.360 | 4.400 | 4.134 | 3,926,821 |
| 2024-10-11 | 4.600 | 4.800 | 4.600 | 4.640 | 4.360 | 5,222,519 |
| 2024-10-10 | 4.620 | 4.660 | 4.560 | 4.580 | 4.304 | 2,851,482 |
| 2024-10-09 | 4.720 | 4.740 | 4.640 | 4.640 | 4.360 | 1,339,324 |
| 2024-10-08 | 4.640 | 4.740 | 4.640 | 4.680 | 4.398 | 2,242,114 |
| 2024-10-07 | 4.680 | 4.780 | 4.640 | 4.640 | 4.360 | 2,581,802 |
| 2024-10-04 | 4.780 | 4.860 | 4.660 | 4.660 | 4.379 | 3,496,526 |
| 2024-10-03 | 4.900 | 4.920 | 4.780 | 4.780 | 4.491 | 4,296,338 |
| 2024-10-02 | 4.800 | 4.960 | 4.780 | 4.860 | 4.567 | 9,961,657 |
| 2024-10-01 | 4.800 | 4.820 | 4.740 | 4.800 | 4.510 | 2,235,468 |
| 2024-09-30 | 4.760 | 4.800 | 4.760 | 4.780 | 4.491 | 746,303 |
| 2024-09-27 | 4.780 | 4.820 | 4.720 | 4.740 | 4.454 | 1,102,001 |
| 2024-09-26 | 4.800 | 4.820 | 4.680 | 4.760 | 4.473 | 1,743,225 |
| 2024-09-25 | 4.800 | 4.860 | 4.760 | 4.780 | 4.491 | 1,462,209 |
| 2024-09-24 | 4.820 | 4.920 | 4.800 | 4.800 | 4.510 | 3,429,557 |
| 2024-09-23 | 4.680 | 4.840 | 4.680 | 4.800 | 4.510 | 7,902,064 |
| 2024-09-20 | 4.700 | 4.720 | 4.660 | 4.660 | 4.379 | 1,190,920 |
| 2024-09-19 | 4.660 | 4.740 | 4.600 | 4.680 | 4.398 | 2,039,166 |
| 2024-09-18 | 4.680 | 4.700 | 4.640 | 4.640 | 4.360 | 1,326,398 |
| 2024-09-17 | 4.640 | 4.700 | 4.640 | 4.680 | 4.398 | 2,358,316 |
| 2024-09-16 | 4.480 | 4.620 | 4.460 | 4.620 | 4.341 | 3,049,815 |
| 2024-09-13 | 4.460 | 4.460 | 4.400 | 4.420 | 4.153 | 518,730 |
| 2024-09-12 | 4.400 | 4.460 | 4.400 | 4.440 | 4.172 | 213,980 |
| 2024-09-11 | 4.440 | 4.440 | 4.380 | 4.380 | 4.116 | 461,910 |
| 2024-09-10 | 4.460 | 4.480 | 4.440 | 4.440 | 4.172 | 320,222 |
| 2024-09-09 | 4.380 | 4.460 | 4.340 | 4.460 | 4.191 | 826,220 |
| 2024-09-06 | 4.460 | 4.460 | 4.340 | 4.340 | 4.078 | 1,384,609 |
| 2024-09-05 | 4.480 | 4.480 | 4.420 | 4.460 | 4.191 | 546,291 |
| 2024-09-04 | 4.400 | 4.500 | 4.400 | 4.440 | 4.172 | 1,164,618 |
| 2024-09-03 | 4.460 | 4.460 | 4.400 | 4.420 | 4.153 | 253,936 |
| 2024-09-02 | 4.440 | 4.480 | 4.400 | 4.420 | 4.153 | 343,107 |
| 2024-08-30 | 4.480 | 4.480 | 4.420 | 4.440 | 4.172 | 161,776 |
| 2024-08-29 | 4.480 | 4.480 | 4.440 | 4.480 | 4.210 | 164,116 |
| 2024-08-28 | 4.460 | 4.520 | 4.420 | 4.480 | 4.210 | 802,905 |
| 2024-08-27 | 4.520 | 4.520 | 4.400 | 4.460 | 4.191 | 346,364 |
| 2024-08-26 | 4.540 | 4.540 | 4.460 | 4.480 | 4.210 | 155,436 |
| 2024-08-23 | 4.380 | 4.480 | 4.380 | 4.480 | 4.210 | 240,607 |
| 2024-08-22 | 4.480 | 4.480 | 4.380 | 4.380 | 4.116 | 206,603 |
| 2024-08-21 | 4.380 | 4.520 | 4.380 | 4.380 | 4.116 | 576,402 |
| 2024-08-20 | 4.380 | 4.400 | 4.340 | 4.380 | 4.116 | 188,612 |
| 2024-08-19 | 4.360 | 4.420 | 4.360 | 4.380 | 4.116 | 842,502 |
| 2024-08-16 | 4.380 | 4.380 | 4.300 | 4.300 | 4.040 | 463,240 |
| 2024-08-15 | 4.380 | 4.380 | 4.280 | 4.300 | 4.040 | 224,211 |
| 2024-08-14 | 4.380 | 4.500 | 4.300 | 4.380 | 4.116 | 1,650,766 |
| 2024-08-13 | 4.260 | 4.360 | 4.240 | 4.300 | 4.040 | 202,320 |
| 2024-08-09 | 4.340 | 4.340 | 4.280 | 4.300 | 4.040 | 73,802 |
| 2024-08-08 | 4.260 | 4.340 | 4.220 | 4.340 | 4.078 | 402,876 |
| 2024-08-07 | 4.320 | 4.420 | 4.280 | 4.300 | 4.040 | 391,800 |
| 2024-08-06 | 4.220 | 4.320 | 4.220 | 4.260 | 4.003 | 212,403 |
| 2024-08-05 | 4.320 | 4.380 | 4.140 | 4.200 | 3.946 | 808,731 |
| 2024-08-02 | 4.460 | 4.460 | 4.400 | 4.420 | 4.153 | 152,220 |
| 2024-08-01 | 4.420 | 4.460 | 4.420 | 4.440 | 4.172 | 86,218 |
| 2024-07-31 | 4.440 | 4.460 | 4.420 | 4.440 | 4.172 | 209,835 |
| 2024-07-30 | 4.400 | 4.480 | 4.400 | 4.460 | 4.191 | 489,393 |
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.