Internet Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 635,321 |
| 2026-10-15 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 413,000 |
| 2026-10-14 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 298,700 |
| 2026-10-12 | 3.840 | 3.860 | 3.780 | 3.840 | 3.840 | 712,100 |
| 2026-10-09 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 789,007 |
| 2026-10-08 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 312,853 |
| 2026-10-07 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 708,840 |
| 2026-10-06 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 360,228 |
| 2026-10-05 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 572,047 |
| 2026-10-02 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 441,275 |
| 2026-10-01 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 317,347 |
| 2026-09-30 | 3.920 | 3.920 | 3.840 | 3.840 | 3.840 | 982,300 |
| 2026-09-29 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 286,600 |
| 2026-09-28 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 269,300 |
| 2026-09-25 | 3.860 | 3.960 | 3.860 | 3.900 | 3.900 | 652,104 |
| 2026-09-24 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 359,402 |
| 2026-09-23 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 210,574 |
| 2026-09-22 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 862,337 |
| 2026-09-21 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 969,479 |
| 2026-09-18 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 247,416 |
| 2026-09-17 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 399,613 |
| 2026-09-16 | 3.860 | 3.880 | 3.820 | 3.820 | 3.820 | 677,312 |
| 2026-09-15 | 3.860 | 3.920 | 3.860 | 3.860 | 3.860 | 643,031 |
| 2026-09-14 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 666,821 |
| 2026-09-11 | 3.800 | 3.860 | 3.780 | 3.840 | 3.840 | 565,714 |
| 2026-09-10 | 3.840 | 3.840 | 3.780 | 3.800 | 3.800 | 778,932 |
| 2026-09-09 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 875,144 |
| 2026-09-08 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 1,157,962 |
| 2026-09-07 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 1,695,347 |
| 2026-09-04 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 1,536,796 |
| 2026-09-03 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 1,342,386 |
| 2026-09-02 | 3.940 | 3.960 | 3.860 | 3.880 | 3.880 | 2,739,666 |
| 2026-09-01 | 4.040 | 4.040 | 3.960 | 3.960 | 3.960 | 1,281,580 |
| 2026-08-31 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 647,700 |
| 2026-08-28 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 637,163 |
| 2026-08-27 | 4.020 | 4.040 | 4.000 | 4.000 | 4.000 | 594,080 |
| 2026-08-26 | 4.000 | 4.040 | 3.980 | 4.020 | 4.020 | 1,132,720 |
| 2026-08-25 | 4.040 | 4.060 | 3.980 | 4.000 | 4.000 | 1,172,489 |
| 2026-08-24 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 519,422 |
| 2026-08-21 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 268,016 |
| 2026-08-20 | 4.120 | 4.140 | 4.080 | 4.080 | 4.080 | 946,801 |
| 2026-08-19 | 4.080 | 4.100 | 4.060 | 4.100 | 4.100 | 783,297 |
| 2026-08-18 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 1,150,097 |
| 2026-08-17 | 4.060 | 4.100 | 4.000 | 4.060 | 4.060 | 2,241,517 |
| 2026-08-14 | 4.200 | 4.200 | 4.060 | 4.060 | 4.060 | 3,183,272 |
| 2026-08-13 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 317,610 |
| 2026-08-11 | 4.120 | 4.160 | 4.020 | 4.020 | 4.020 | 1,588,349 |
| 2026-08-10 | 4.140 | 4.160 | 4.060 | 4.120 | 4.120 | 956,550 |
| 2026-08-07 | 4.160 | 4.160 | 4.140 | 4.160 | 4.160 | 352,523 |
| 2026-08-06 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 575,027 |
| 2026-08-05 | 4.200 | 4.200 | 4.100 | 4.160 | 4.160 | 482,954 |
| 2026-08-04 | 4.220 | 4.220 | 4.140 | 4.160 | 4.160 | 436,925 |
| 2026-08-03 | 4.180 | 4.200 | 4.160 | 4.160 | 4.160 | 1,002,528 |
| 2026-07-31 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 836,073 |
| 2026-07-30 | 4.100 | 4.120 | 4.080 | 4.080 | 4.080 | 708,280 |
| 2026-07-27 | 4.100 | 4.140 | 4.100 | 4.100 | 4.100 | 1,260,800 |
| 2026-07-24 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 934,168 |
| 2026-07-23 | 4.140 | 4.160 | 4.120 | 4.120 | 4.120 | 718,549 |
| 2026-07-22 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 1,124,404 |
| 2026-07-21 | 4.240 | 4.240 | 4.160 | 4.200 | 4.200 | 1,211,694 |
Page 1 of 21 · 1,215 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.