IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.320	3.460	3.320	3.460	2.867	46,207
2023-05-02	3.380	3.420	3.360	3.380	2.801	24,522
2023-04-28	3.400	3.500	3.380	3.380	2.801	228,304
2023-04-27	3.440	3.440	3.300	3.380	2.801	210,000
2023-04-26	3.520	3.540	3.400	3.480	2.883	224,803
2023-04-25	3.620	3.620	3.520	3.520	2.917	166,341
2023-04-24	3.620	3.680	3.600	3.640	3.016	223,892
2023-04-21	3.600	3.660	3.580	3.660	3.033	388,019
2023-04-20	3.720	3.720	3.540	3.600	2.983	224,688
2023-04-19	3.840	3.840	3.740	3.740	3.099	196,113
2023-04-18	3.860	3.860	3.820	3.840	3.182	204,512
2023-04-17	3.840	3.880	3.820	3.880	3.215	213,945
2023-04-12	3.880	3.880	3.800	3.840	3.182	449,800
2023-04-11	3.900	3.920	3.880	3.900	3.231	304,400
2023-04-10	3.920	3.940	3.900	3.920	3.248	98,003
2023-04-07	3.940	3.960	3.920	3.940	3.265	65,148
2023-04-05	4.020	4.020	3.920	3.920	3.248	215,502
2023-04-04	4.040	4.040	4.000	4.000	3.314	204,701
2023-04-03	4.040	4.060	4.000	4.040	3.347	196,901
2023-03-31	4.040	4.060	4.040	4.040	3.347	38,800
2023-03-30	4.080	4.100	4.060	4.060	3.364	136,505
2023-03-29	4.080	4.080	4.040	4.080	3.381	152,203
2023-03-28	4.080	4.140	4.060	4.080	3.381	253,544
2023-03-27	4.120	4.120	4.040	4.100	3.397	128,100
2023-03-24	4.140	4.140	4.040	4.100	3.397	160,438
2023-03-23	4.120	4.140	4.080	4.120	3.414	139,601
2023-03-22	4.140	4.140	4.080	4.120	3.414	63,705
2023-03-21	4.180	4.180	4.000	4.100	3.397	228,904
2023-03-20	4.020	4.080	3.980	4.040	3.347	129,802
2023-03-17	4.040	4.140	4.020	4.040	3.347	149,103
2023-03-16	4.080	4.080	3.980	4.040	3.347	160,300
2023-03-15	3.940	4.140	3.940	4.140	3.430	380,718
2023-03-14	3.980	4.000	3.900	3.900	3.231	377,105
2023-03-13	4.140	4.140	3.960	3.960	3.281	397,156
2023-03-10	4.160	4.180	4.120	4.120	3.414	206,921
2023-03-09	4.200	4.240	4.140	4.140	3.430	221,743
2023-03-08	4.240	4.240	4.140	4.140	3.430	316,030
2023-03-07	4.100	4.280	4.080	4.200	3.480	524,209
2023-03-03	3.940	4.580	3.940	4.040	3.347	3,529,044
2023-03-02	4.180	4.180	3.900	3.920	3.248	1,894,289
2023-03-01	4.760	4.760	4.180	4.200	3.480	2,249,104
2023-02-28	4.800	4.840	4.740	4.760	3.944	259,838
2023-02-27	4.760	4.880	4.760	4.820	3.994	222,432
2023-02-24	4.860	4.880	4.800	4.860	4.027	458,353
2023-02-23	4.840	5.100	4.720	4.900	4.060	1,585,907
2023-02-22	5.350	5.400	5.300	5.350	4.433	113,491
2023-02-21	5.300	5.450	5.300	5.400	4.474	243,200
2023-02-20	5.200	5.400	5.050	5.400	4.474	413,010
2023-02-17	5.400	5.400	5.250	5.250	4.350	173,235
2023-02-16	5.450	5.500	5.300	5.400	4.474	253,666
2023-02-15	5.400	5.600	5.300	5.300	4.391	531,881
2023-02-14	5.750	5.800	5.400	5.400	4.474	685,492
2023-02-13	5.900	5.900	5.700	5.750	4.764	320,600
2023-02-10	5.950	5.950	5.800	5.800	4.806	259,361
2023-02-09	5.750	5.900	5.550	5.900	4.888	460,154
2023-02-08	6.050	6.050	5.750	5.800	4.806	799,809
2023-02-07	6.200	6.200	5.950	5.950	4.930	1,875,198
2023-02-06	5.700	6.050	5.700	5.900	4.888	2,028,032
2023-02-03	5.550	5.700	5.550	5.650	4.681	292,998
2023-02-02	5.700	5.700	5.500	5.500	4.557	408,545

← NewerPage 15 of 21 · 1,216 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.