IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.440 | 3.440 | 3.380 | 3.400 | 2.900 | 7,302 |
| 2024-04-24 | 3.420 | 3.440 | 3.380 | 3.400 | 2.900 | 4,701 |
| 2024-04-23 | 3.360 | 3.420 | 3.340 | 3.420 | 2.917 | 21,400 |
| 2024-04-22 | 3.400 | 3.440 | 3.300 | 3.400 | 2.900 | 58,412 |
| 2024-04-19 | 3.400 | 3.560 | 3.360 | 3.440 | 2.934 | 59,221 |
| 2024-04-18 | 3.400 | 3.500 | 3.400 | 3.440 | 2.934 | 39,907 |
| 2024-04-17 | 3.740 | 3.740 | 3.500 | 3.500 | 2.900 | 80,911 |
| 2024-04-11 | 3.680 | 3.700 | 3.600 | 3.680 | 3.049 | 7,732 |
| 2024-04-10 | 3.580 | 3.660 | 3.580 | 3.660 | 3.033 | 18,408 |
| 2024-04-09 | 3.680 | 3.680 | 3.580 | 3.580 | 2.966 | 38,901 |
| 2024-04-05 | 3.560 | 3.580 | 3.560 | 3.580 | 2.966 | 2,306 |
| 2024-04-04 | 3.700 | 3.700 | 3.480 | 3.580 | 2.966 | 60,201 |
| 2024-04-03 | 3.780 | 3.780 | 3.700 | 3.700 | 3.066 | 68,906 |
| 2024-04-02 | 3.640 | 3.800 | 3.600 | 3.720 | 3.082 | 140,400 |
| 2024-04-01 | 3.600 | 3.760 | 3.600 | 3.640 | 3.016 | 345,608 |
| 2024-03-29 | 3.520 | 3.600 | 3.520 | 3.600 | 2.983 | 174,447 |
| 2024-03-28 | 3.540 | 3.580 | 3.520 | 3.520 | 2.917 | 119,519 |
| 2024-03-27 | 3.500 | 3.540 | 3.480 | 3.520 | 2.917 | 134,502 |
| 2024-03-26 | 3.340 | 3.480 | 3.340 | 3.420 | 2.834 | 135,009 |
| 2024-03-25 | 3.280 | 3.320 | 3.280 | 3.320 | 2.751 | 75,302 |
| 2024-03-22 | 3.360 | 3.360 | 3.280 | 3.320 | 2.751 | 245,605 |
| 2024-03-21 | 3.400 | 3.440 | 3.200 | 3.240 | 2.685 | 421,711 |
| 2024-03-20 | 3.380 | 3.480 | 3.380 | 3.440 | 2.850 | 138,900 |
| 2024-03-19 | 3.380 | 3.420 | 3.320 | 3.400 | 2.817 | 42,532 |
| 2024-03-18 | 3.440 | 3.440 | 3.360 | 3.380 | 2.801 | 110,200 |
| 2024-03-15 | 3.440 | 3.500 | 3.440 | 3.440 | 2.850 | 27,101 |
| 2024-03-14 | 3.500 | 3.500 | 3.440 | 3.460 | 2.867 | 12,202 |
| 2024-03-13 | 3.460 | 3.500 | 3.440 | 3.480 | 2.883 | 18,702 |
| 2024-03-12 | 3.400 | 3.460 | 3.400 | 3.420 | 2.834 | 492,438 |
| 2024-03-11 | 3.340 | 3.420 | 3.320 | 3.400 | 2.817 | 134,117 |
| 2024-03-08 | 3.220 | 3.360 | 3.220 | 3.340 | 2.767 | 250,400 |
| 2024-03-07 | 3.240 | 3.280 | 3.220 | 3.240 | 2.685 | 218,400 |
| 2024-03-06 | 3.240 | 3.300 | 3.200 | 3.280 | 2.718 | 94,102 |
| 2024-03-05 | 3.140 | 3.260 | 3.140 | 3.260 | 2.701 | 244,351 |
| 2024-03-04 | 3.180 | 3.200 | 3.160 | 3.200 | 2.651 | 232,717 |
| 2024-03-01 | 3.200 | 3.240 | 3.140 | 3.200 | 2.651 | 164,000 |
| 2024-02-29 | 3.180 | 3.260 | 3.180 | 3.200 | 2.651 | 139,412 |
| 2024-02-28 | 3.160 | 3.260 | 3.160 | 3.200 | 2.651 | 175,285 |
| 2024-02-27 | 3.140 | 3.220 | 3.080 | 3.160 | 2.618 | 263,601 |
| 2024-02-23 | 3.280 | 3.280 | 3.140 | 3.160 | 2.618 | 239,231 |
| 2024-02-22 | 3.220 | 3.260 | 3.160 | 3.240 | 2.685 | 82,900 |
| 2024-02-21 | 3.220 | 3.280 | 3.060 | 3.200 | 2.651 | 1,064,906 |
| 2024-02-20 | 3.100 | 3.120 | 3.040 | 3.040 | 2.519 | 109,900 |
| 2024-02-19 | 3.080 | 3.140 | 3.060 | 3.080 | 2.552 | 44,500 |
| 2024-02-16 | 3.100 | 3.140 | 3.060 | 3.060 | 2.535 | 128,700 |
| 2024-02-15 | 3.100 | 3.120 | 3.080 | 3.100 | 2.569 | 78,100 |
| 2024-02-14 | 3.160 | 3.180 | 3.100 | 3.100 | 2.569 | 90,000 |
| 2024-02-13 | 3.180 | 3.240 | 3.120 | 3.120 | 2.585 | 69,900 |
| 2024-02-12 | 3.140 | 3.160 | 3.100 | 3.140 | 2.602 | 73,200 |
| 2024-02-09 | 3.100 | 3.140 | 3.100 | 3.120 | 2.585 | 108,900 |
| 2024-02-08 | 3.240 | 3.240 | 3.100 | 3.100 | 2.569 | 68,800 |
| 2024-02-07 | 3.120 | 3.260 | 3.120 | 3.220 | 2.668 | 114,900 |
| 2024-02-06 | 3.160 | 3.160 | 3.080 | 3.140 | 2.602 | 138,984 |
| 2024-02-05 | 3.220 | 3.300 | 3.140 | 3.140 | 2.602 | 247,406 |
| 2024-02-02 | 3.220 | 3.260 | 3.200 | 3.220 | 2.668 | 187,500 |
| 2024-02-01 | 3.340 | 3.340 | 3.180 | 3.260 | 2.701 | 254,001 |
| 2024-01-31 | 3.120 | 3.700 | 3.120 | 3.300 | 2.734 | 1,972,112 |
| 2024-01-30 | 3.060 | 3.120 | 3.040 | 3.080 | 2.552 | 44,701 |
| 2024-01-29 | 3.120 | 3.140 | 3.000 | 3.040 | 2.519 | 77,700 |
| 2024-01-26 | 3.120 | 3.120 | 3.020 | 3.020 | 2.502 | 37,000 |
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.