IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.700	5.700	5.550	5.600	4.640	444,750
2023-01-31	5.700	5.750	5.550	5.600	4.640	420,972
2023-01-30	5.450	5.750	5.400	5.600	4.640	1,296,603
2023-01-27	5.200	5.400	5.200	5.350	4.433	946,300
2023-01-26	5.600	5.650	5.250	5.250	4.350	940,574
2023-01-25	5.900	5.900	5.450	5.500	4.557	1,308,544
2023-01-24	5.900	6.000	5.800	5.850	4.847	396,589
2023-01-23	6.000	6.100	5.850	5.900	4.888	865,917
2023-01-20	5.850	5.950	5.750	5.800	4.806	630,430
2023-01-19	6.150	6.150	5.800	5.900	4.888	1,962,272
2023-01-18	6.150	6.200	6.000	6.150	5.096	1,326,757
2023-01-17	6.150	6.300	6.050	6.100	5.054	2,037,835
2023-01-16	5.600	6.200	5.600	6.100	5.054	5,806,612
2023-01-13	5.800	5.900	5.550	5.700	4.723	1,377,954
2023-01-12	5.600	5.900	5.500	5.750	4.764	2,032,580
2023-01-11	5.700	5.950	5.550	5.600	4.640	5,263,642
2023-01-10	4.880	5.750	4.820	5.750	4.764	6,870,860
2023-01-09	4.780	4.840	4.760	4.820	3.994	486,310
2023-01-06	4.700	4.880	4.700	4.760	3.944	332,902
2023-01-05	4.700	4.700	4.640	4.680	3.878	92,821
2023-01-04	4.660	4.700	4.640	4.640	3.844	142,364
2023-01-03	4.780	4.800	4.660	4.680	3.878	99,401
2022-12-30	4.640	4.740	4.620	4.740	3.927	149,401
2022-12-29	4.640	4.660	4.580	4.640	3.844	168,410
2022-12-28	4.620	4.700	4.620	4.620	3.828	44,500
2022-12-27	4.600	4.660	4.600	4.620	3.828	220,930
2022-12-26	4.580	4.680	4.580	4.600	3.811	167,303
2022-12-23	4.620	4.660	4.600	4.640	3.844	82,300
2022-12-22	4.660	4.660	4.600	4.620	3.828	136,301
2022-12-21	4.560	4.660	4.560	4.660	3.861	151,140
2022-12-20	4.740	4.760	4.500	4.600	3.811	784,269
2022-12-19	4.760	4.780	4.740	4.740	3.927	77,900
2022-12-16	4.760	4.780	4.740	4.780	3.960	65,300
2022-12-15	4.780	4.800	4.740	4.780	3.960	271,910
2022-12-14	4.840	4.840	4.780	4.780	3.960	162,200
2022-12-13	4.820	4.860	4.740	4.780	3.960	216,002
2022-12-09	4.900	4.900	4.800	4.800	3.977	298,412
2022-12-08	4.840	4.860	4.800	4.820	3.994	267,900
2022-12-07	4.860	4.860	4.780	4.800	3.977	269,401
2022-12-06	5.000	5.000	4.820	4.840	4.010	1,049,851
2022-12-02	4.780	5.000	4.780	4.920	4.076	1,530,830
2022-12-01	4.780	4.840	4.760	4.780	3.960	723,570
2022-11-30	4.740	4.760	4.720	4.740	3.927	172,464
2022-11-29	4.740	4.760	4.680	4.720	3.911	979,000
2022-11-28	4.740	4.820	4.700	4.760	3.944	556,415
2022-11-25	4.700	4.740	4.700	4.720	3.911	317,929
2022-11-24	4.720	4.760	4.700	4.720	3.911	731,403
2022-11-23	4.760	4.780	4.700	4.720	3.911	728,150
2022-11-22	4.760	4.780	4.700	4.760	3.944	755,277
2022-11-21	4.720	4.840	4.720	4.760	3.944	409,005
2022-11-18	4.760	4.820	4.740	4.740	3.927	367,477
2022-11-17	4.740	4.880	4.740	4.760	3.944	676,901
2022-11-16	4.740	4.780	4.700	4.740	3.927	519,629
2022-11-15	4.780	4.820	4.700	4.720	3.911	1,214,476
2022-11-14	4.940	4.960	4.820	4.820	3.994	836,417
2022-11-11	4.960	5.000	4.900	4.960	4.110	1,127,913
2022-11-10	4.960	5.100	4.900	4.900	4.060	2,969,589
2022-11-09	5.250	5.250	5.100	5.200	4.308	482,800
2022-11-08	5.250	5.350	5.250	5.250	4.350	631,606
2022-11-07	5.450	5.450	5.200	5.200	4.308	1,122,634

← NewerPage 16 of 21 · 1,212 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.