IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.120	3.160	3.060	3.120	2.585	65,400
2023-07-27	3.080	3.120	3.080	3.100	2.569	20,901
2023-07-26	3.100	3.100	3.060	3.100	2.569	39,302
2023-07-25	3.060	3.140	3.040	3.100	2.569	81,519
2023-07-24	3.100	3.100	3.040	3.040	2.519	22,901
2023-07-21	3.080	3.100	3.040	3.100	2.569	35,710
2023-07-20	3.240	3.240	3.000	3.040	2.519	208,207
2023-07-19	3.100	3.260	3.080	3.200	2.651	192,600
2023-07-18	3.080	3.140	3.080	3.120	2.585	53,466
2023-07-17	3.080	3.140	3.080	3.120	2.585	42,200
2023-07-14	2.900	3.060	2.900	3.060	2.535	45,000
2023-07-13	2.960	2.980	2.860	2.960	2.453	179,400
2023-07-12	3.040	3.100	2.980	3.000	2.486	187,403
2023-07-11	3.100	3.140	3.040	3.040	2.519	187,230
2023-07-10	3.080	3.120	3.060	3.120	2.585	26,200
2023-07-07	3.060	3.120	3.060	3.120	2.585	51,910
2023-07-06	3.180	3.180	3.060	3.120	2.585	456,080
2023-07-05	3.200	3.240	3.160	3.220	2.668	42,200
2023-07-04	3.100	3.220	3.100	3.180	2.635	66,800
2023-07-03	3.120	3.140	3.100	3.140	2.602	12,904
2023-06-30	3.120	3.180	3.120	3.140	2.602	72,103
2023-06-29	3.100	3.120	3.100	3.120	2.585	122,500
2023-06-28	3.240	3.260	3.060	3.060	2.535	355,372
2023-06-27	3.360	3.380	3.120	3.280	2.718	224,815
2023-06-26	3.460	3.460	3.340	3.380	2.801	169,911
2023-06-23	3.520	3.520	3.420	3.440	2.850	109,200
2023-06-22	3.560	3.560	3.420	3.460	2.867	202,391
2023-06-21	3.620	3.620	3.460	3.560	2.950	162,102
2023-06-20	3.600	3.600	3.540	3.600	2.983	62,000
2023-06-19	3.660	3.660	3.520	3.580	2.966	56,414
2023-06-16	3.600	3.620	3.560	3.620	2.999	298,400
2023-06-15	3.560	3.700	3.560	3.560	2.950	198,663
2023-06-14	3.620	3.620	3.580	3.620	2.999	184,900
2023-06-13	3.640	3.660	3.620	3.620	2.999	9,121
2023-06-12	3.660	3.700	3.600	3.640	3.016	29,002
2023-06-09	3.580	3.640	3.580	3.640	3.016	69,700
2023-06-08	3.600	3.660	3.540	3.580	2.966	38,324
2023-06-07	3.640	3.640	3.580	3.580	2.966	68,598
2023-06-06	3.680	3.680	3.580	3.580	2.966	68,418
2023-06-02	3.620	3.680	3.620	3.640	3.016	21,305
2023-06-01	3.680	3.680	3.560	3.600	2.983	51,400
2023-05-31	3.600	3.620	3.580	3.600	2.983	26,105
2023-05-30	3.620	3.700	3.600	3.600	2.983	45,762
2023-05-29	3.700	3.740	3.700	3.720	3.082	69,227
2023-05-26	3.620	3.700	3.600	3.700	3.066	130,210
2023-05-25	3.640	3.640	3.580	3.620	2.999	49,004
2023-05-24	3.500	3.620	3.460	3.560	2.950	87,256
2023-05-23	3.400	3.520	3.400	3.520	2.917	82,400
2023-05-22	3.460	3.460	3.380	3.420	2.834	39,807
2023-05-19	3.520	3.640	3.460	3.460	2.867	67,000
2023-05-18	3.560	3.680	3.560	3.620	2.999	34,212
2023-05-17	3.620	3.640	3.500	3.600	2.983	55,906
2023-05-16	3.660	3.660	3.600	3.620	2.999	16,577
2023-05-15	3.740	3.740	3.620	3.660	3.033	70,400
2023-05-12	3.600	3.660	3.560	3.660	3.033	82,600
2023-05-11	3.620	3.720	3.620	3.680	3.049	105,701
2023-05-10	3.600	3.720	3.600	3.620	2.999	335,600
2023-05-09	3.520	3.640	3.520	3.600	2.983	259,898
2023-05-08	3.480	3.540	3.420	3.540	2.933	98,400
2023-05-03	3.320	3.460	3.320	3.460	2.867	46,207

← NewerPage 14 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.