IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.160	3.160	2.980	3.060	2.535	705,015
2023-10-26	3.120	3.220	3.120	3.160	2.618	83,000
2023-10-25	3.180	3.340	3.140	3.180	2.635	71,019
2023-10-24	3.140	3.260	3.100	3.120	2.585	66,815
2023-10-20	3.440	3.440	3.160	3.180	2.635	202,102
2023-10-19	3.400	3.420	3.360	3.380	2.801	96,000
2023-10-18	3.460	3.480	3.340	3.480	2.883	39,200
2023-10-17	3.500	3.500	3.340	3.460	2.867	136,000
2023-10-16	3.600	3.600	3.380	3.460	2.867	102,800
2023-10-12	3.460	3.680	3.460	3.580	2.966	125,600
2023-10-11	3.340	3.500	3.340	3.440	2.850	187,700
2023-10-10	3.400	3.420	3.340	3.360	2.784	48,800
2023-10-09	3.460	3.460	3.380	3.400	2.817	29,002
2023-10-06	3.580	3.580	3.460	3.460	2.867	44,600
2023-10-05	3.520	3.560	3.500	3.500	2.900	42,200
2023-10-04	3.480	3.520	3.420	3.520	2.917	24,600
2023-10-03	3.480	3.480	3.400	3.480	2.883	58,707
2023-10-02	3.680	3.680	3.260	3.480	2.883	165,411
2023-09-29	3.700	3.720	3.640	3.680	3.049	198,930
2023-09-28	3.900	3.960	3.720	3.780	3.132	349,400
2023-09-27	3.980	3.980	3.840	3.880	3.215	306,600
2023-09-26	4.080	4.080	3.980	4.000	3.314	72,411
2023-09-25	4.080	4.160	3.980	4.020	3.331	331,002
2023-09-22	4.040	4.120	4.040	4.100	3.397	43,400
2023-09-21	4.020	4.120	4.020	4.100	3.397	113,930
2023-09-20	4.060	4.100	4.040	4.100	3.397	136,401
2023-09-19	4.040	4.120	4.020	4.100	3.397	152,200
2023-09-18	4.140	4.160	4.080	4.080	3.381	184,300
2023-09-15	4.240	4.240	4.140	4.140	3.430	113,900
2023-09-14	4.220	4.220	4.160	4.160	3.447	170,302
2023-09-13	4.320	4.380	4.160	4.160	3.447	317,500
2023-09-12	4.340	4.400	4.300	4.360	3.613	505,200
2023-09-11	4.340	4.360	4.300	4.360	3.613	41,060
2023-09-08	4.420	4.500	4.340	4.360	3.613	285,605
2023-09-07	4.460	4.620	4.380	4.400	3.646	2,091,403
2023-09-06	4.140	4.460	4.100	4.460	3.695	1,925,548
2023-09-05	4.100	4.160	4.100	4.140	3.430	102,400
2023-09-04	4.100	4.180	3.980	4.100	3.397	1,232,601
2023-09-01	4.380	4.440	4.100	4.100	3.397	672,311
2023-08-31	4.500	4.540	4.380	4.380	3.629	511,022
2023-08-30	4.460	4.580	4.400	4.460	3.695	790,919
2023-08-29	4.520	4.540	4.360	4.440	3.679	827,664
2023-08-28	4.620	4.700	4.540	4.560	3.778	692,681
2023-08-25	4.620	4.620	4.480	4.600	3.811	649,906
2023-08-24	4.640	4.960	4.580	4.580	3.795	4,261,340
2023-08-23	4.400	4.560	4.300	4.560	3.778	3,379,342
2023-08-22	4.280	4.400	4.240	4.320	3.579	3,475,202
2023-08-21	4.000	4.380	3.940	4.220	3.497	3,982,442
2023-08-18	4.000	4.060	3.860	3.900	3.231	781,100
2023-08-17	4.100	4.300	3.980	3.980	3.298	1,976,311
2023-08-16	4.120	4.120	3.920	3.980	3.298	744,000
2023-08-15	4.400	4.560	4.040	4.100	3.397	2,850,610
2023-08-11	3.380	4.260	3.300	4.040	3.347	4,659,225
2023-08-10	3.140	3.660	3.140	3.320	2.751	823,521
2023-08-09	3.060	3.120	3.040	3.040	2.519	61,100
2023-08-08	3.060	3.100	3.040	3.060	2.535	16,001
2023-08-07	3.100	3.120	3.080	3.100	2.569	6,200
2023-08-04	3.120	3.120	3.040	3.120	2.585	20,702
2023-08-03	3.120	3.120	3.060	3.080	2.552	28,340
2023-08-02	3.140	3.140	3.080	3.080	2.552	56,733

← NewerPage 13 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.