IT City Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.980	3.080	2.980	3.080	2.552	33,202
2024-01-24	2.940	3.020	2.940	3.020	2.502	119,904
2024-01-23	3.080	3.080	2.980	3.020	2.502	42,503
2024-01-22	3.080	3.100	3.040	3.080	2.552	52,000
2024-01-19	3.060	3.100	3.060	3.080	2.552	21,100
2024-01-18	3.060	3.140	3.060	3.100	2.569	52,500
2024-01-17	3.120	3.120	3.040	3.080	2.552	123,100
2024-01-16	3.160	3.160	3.100	3.140	2.602	56,000
2024-01-15	3.060	3.180	3.060	3.160	2.618	57,301
2024-01-12	3.000	3.100	3.000	3.100	2.569	66,300
2024-01-11	3.080	3.080	3.020	3.020	2.502	84,500
2024-01-10	3.180	3.180	3.040	3.080	2.552	235,250
2024-01-09	3.220	3.300	3.160	3.160	2.618	35,115
2024-01-08	3.240	3.280	3.180	3.200	2.651	26,900
2024-01-05	3.240	3.320	3.220	3.220	2.668	92,211
2024-01-04	3.200	3.240	3.160	3.240	2.685	68,750
2024-01-03	3.200	3.380	3.160	3.200	2.651	192,386
2024-01-02	3.000	3.280	3.000	3.220	2.668	348,601
2023-12-28	3.040	3.040	2.940	3.040	2.519	375,649
2023-12-27	3.060	3.100	3.040	3.040	2.519	133,920
2023-12-26	3.100	3.120	3.060	3.060	2.535	225,911
2023-12-25	3.300	3.300	3.080	3.100	2.569	192,505
2023-12-22	3.140	3.200	3.120	3.200	2.651	17,500
2023-12-21	3.100	3.140	3.100	3.100	2.569	20,000
2023-12-20	3.100	3.120	3.080	3.100	2.569	22,600
2023-12-19	3.060	3.120	3.020	3.100	2.569	54,001
2023-12-18	3.180	3.180	3.060	3.060	2.535	78,102
2023-12-15	3.080	3.160	3.080	3.120	2.585	68,201
2023-12-14	3.040	3.100	3.020	3.060	2.535	76,200
2023-12-13	3.140	3.140	3.000	3.040	2.519	210,911
2023-12-12	3.280	3.280	3.160	3.160	2.618	92,212
2023-12-08	3.340	3.340	3.260	3.280	2.718	35,901
2023-12-07	3.260	3.340	3.260	3.320	2.751	54,100
2023-12-06	3.360	3.360	3.240	3.280	2.718	31,100
2023-12-04	3.300	3.300	3.240	3.300	2.734	52,700
2023-12-01	3.160	3.300	3.160	3.280	2.718	66,400
2023-11-30	3.360	3.360	3.220	3.240	2.685	68,200
2023-11-29	3.400	3.400	3.280	3.300	2.734	76,300
2023-11-28	3.380	3.380	3.280	3.360	2.784	20,700
2023-11-27	3.300	3.360	3.240	3.300	2.734	38,910
2023-11-24	3.440	3.440	3.300	3.380	2.801	108,511
2023-11-23	3.360	3.440	3.300	3.400	2.817	117,900
2023-11-22	3.300	3.340	3.240	3.300	2.734	5,013,400
2023-11-21	3.320	3.340	3.260	3.280	2.718	67,900
2023-11-20	3.240	3.340	3.240	3.320	2.751	7,137
2023-11-17	3.320	3.320	3.220	3.300	2.734	23,815
2023-11-16	3.280	3.360	3.260	3.320	2.751	29,415
2023-11-15	3.220	3.260	3.100	3.260	2.701	44,800
2023-11-14	3.180	3.180	3.100	3.160	2.618	28,900
2023-11-13	3.300	3.300	3.140	3.160	2.618	24,600
2023-11-10	3.300	3.420	3.300	3.320	2.751	138,207
2023-11-09	3.500	3.500	3.300	3.340	2.767	55,210
2023-11-08	3.360	3.480	3.360	3.420	2.834	25,400
2023-11-07	3.500	3.500	3.360	3.420	2.834	127,650
2023-11-06	3.340	3.480	3.340	3.420	2.834	181,902
2023-11-03	3.240	3.420	3.160	3.360	2.784	468,300
2023-11-02	3.200	3.240	3.160	3.200	2.651	38,123
2023-11-01	3.020	3.160	3.020	3.100	2.569	95,401
2023-10-31	3.100	3.100	3.020	3.080	2.552	32,400
2023-10-30	3.020	3.120	3.000	3.080	2.552	76,300

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.