IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.520 | 3.720 | 3.500 | 3.700 | 3.156 | 202,263 |
| 2024-07-24 | 3.600 | 3.600 | 3.500 | 3.580 | 3.053 | 156,627 |
| 2024-07-23 | 3.760 | 3.760 | 3.560 | 3.560 | 3.036 | 247,106 |
| 2024-07-19 | 3.740 | 3.800 | 3.740 | 3.760 | 3.207 | 72,902 |
| 2024-07-18 | 3.740 | 3.800 | 3.700 | 3.800 | 3.241 | 76,000 |
| 2024-07-17 | 3.820 | 3.820 | 3.740 | 3.780 | 3.224 | 97,427 |
| 2024-07-16 | 3.880 | 3.900 | 3.780 | 3.820 | 3.258 | 225,451 |
| 2024-07-15 | 3.840 | 3.920 | 3.840 | 3.880 | 3.309 | 311,002 |
| 2024-07-12 | 3.760 | 3.880 | 3.760 | 3.840 | 3.275 | 242,300 |
| 2024-07-11 | 3.680 | 3.760 | 3.620 | 3.740 | 3.190 | 194,102 |
| 2024-07-10 | 3.660 | 3.700 | 3.640 | 3.660 | 3.122 | 68,304 |
| 2024-07-09 | 3.740 | 3.740 | 3.600 | 3.640 | 3.105 | 52,200 |
| 2024-07-08 | 3.760 | 3.760 | 3.700 | 3.740 | 3.190 | 107,000 |
| 2024-07-05 | 3.580 | 3.700 | 3.580 | 3.700 | 3.156 | 117,810 |
| 2024-07-04 | 3.500 | 3.600 | 3.500 | 3.580 | 3.053 | 54,800 |
| 2024-07-03 | 3.380 | 3.540 | 3.380 | 3.540 | 3.019 | 31,700 |
| 2024-07-02 | 3.480 | 3.480 | 3.400 | 3.460 | 2.951 | 82,202 |
| 2024-07-01 | 3.500 | 3.520 | 3.480 | 3.520 | 3.002 | 7,800 |
| 2024-06-28 | 3.500 | 3.520 | 3.480 | 3.480 | 2.968 | 85,349 |
| 2024-06-27 | 3.500 | 3.520 | 3.480 | 3.500 | 2.985 | 79,200 |
| 2024-06-26 | 3.500 | 3.600 | 3.460 | 3.520 | 3.002 | 48,501 |
| 2024-06-25 | 3.480 | 3.520 | 3.460 | 3.520 | 3.002 | 69,600 |
| 2024-06-24 | 3.500 | 3.500 | 3.360 | 3.460 | 2.951 | 184,109 |
| 2024-06-21 | 3.440 | 3.520 | 3.440 | 3.520 | 3.002 | 97,301 |
| 2024-06-20 | 3.340 | 3.440 | 3.340 | 3.440 | 2.934 | 65,222 |
| 2024-06-19 | 3.480 | 3.480 | 3.280 | 3.380 | 2.883 | 343,715 |
| 2024-06-18 | 3.400 | 3.500 | 3.400 | 3.480 | 2.968 | 17,514 |
| 2024-06-17 | 3.520 | 3.520 | 3.400 | 3.400 | 2.900 | 61,571 |
| 2024-06-14 | 3.560 | 3.600 | 3.480 | 3.540 | 3.019 | 86,401 |
| 2024-06-13 | 3.720 | 3.720 | 3.560 | 3.560 | 3.036 | 135,447 |
| 2024-06-12 | 3.520 | 3.760 | 3.520 | 3.700 | 3.156 | 287,910 |
| 2024-06-11 | 3.500 | 3.600 | 3.500 | 3.600 | 3.071 | 54,221 |
| 2024-06-10 | 3.680 | 3.700 | 3.480 | 3.560 | 3.036 | 280,147 |
| 2024-06-07 | 3.600 | 3.660 | 3.600 | 3.660 | 3.122 | 76,701 |
| 2024-06-06 | 3.800 | 3.820 | 3.620 | 3.620 | 3.088 | 224,814 |
| 2024-06-05 | 3.900 | 3.920 | 3.800 | 3.800 | 3.241 | 122,501 |
| 2024-06-04 | 3.900 | 4.000 | 3.900 | 3.900 | 3.326 | 77,953 |
| 2024-05-31 | 4.040 | 4.080 | 3.880 | 3.920 | 3.343 | 257,100 |
| 2024-05-30 | 4.020 | 4.020 | 3.920 | 4.000 | 3.412 | 67,400 |
| 2024-05-29 | 4.080 | 4.140 | 3.800 | 4.020 | 3.429 | 341,400 |
| 2024-05-28 | 4.100 | 4.120 | 4.060 | 4.060 | 3.463 | 137,311 |
| 2024-05-27 | 4.180 | 4.180 | 4.080 | 4.120 | 3.514 | 87,703 |
| 2024-05-24 | 4.020 | 4.080 | 4.000 | 4.080 | 3.480 | 114,611 |
| 2024-05-23 | 4.040 | 4.180 | 4.020 | 4.020 | 3.429 | 247,487 |
| 2024-05-21 | 4.040 | 4.120 | 4.000 | 4.040 | 3.446 | 138,203 |
| 2024-05-20 | 3.900 | 4.280 | 3.900 | 4.080 | 3.480 | 1,193,197 |
| 2024-05-17 | 3.840 | 3.940 | 3.840 | 3.900 | 3.326 | 198,901 |
| 2024-05-16 | 3.780 | 3.820 | 3.700 | 3.800 | 3.241 | 173,450 |
| 2024-05-15 | 3.860 | 3.880 | 3.680 | 3.700 | 3.156 | 121,501 |
| 2024-05-14 | 3.880 | 3.940 | 3.800 | 3.820 | 3.258 | 207,305 |
| 2024-05-13 | 3.900 | 3.980 | 3.880 | 3.920 | 3.343 | 124,903 |
| 2024-05-10 | 3.900 | 3.980 | 3.860 | 3.900 | 3.326 | 274,704 |
| 2024-05-09 | 3.880 | 4.100 | 3.760 | 3.900 | 3.326 | 2,735,587 |
| 2024-05-08 | 3.440 | 3.520 | 3.440 | 3.520 | 3.002 | 42,800 |
| 2024-05-07 | 3.400 | 3.460 | 3.400 | 3.460 | 2.951 | 15,002 |
| 2024-05-03 | 3.400 | 3.480 | 3.400 | 3.460 | 2.951 | 41,200 |
| 2024-05-02 | 3.440 | 3.440 | 3.380 | 3.420 | 2.917 | 22,205 |
| 2024-04-30 | 3.480 | 3.480 | 3.460 | 3.460 | 2.951 | 11,661 |
| 2024-04-29 | 3.380 | 3.480 | 3.380 | 3.440 | 2.934 | 19,000 |
| 2024-04-26 | 3.380 | 3.460 | 3.380 | 3.460 | 2.951 | 4,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1600 THB |
| 2026-04-17 | 0.2100 THB |
| 2025-08-26 | 0.0800 THB |
| 2025-04-17 | 0.1900 THB |
| 2024-08-21 | 0.0700 THB |
| 2024-04-18 | 0.1000 THB |
| 2022-04-12 | 0.3000 THB |
| 2020-04-14 | 0.0300 THB |
| 2019-03-06 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.