IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.300	5.700	5.300	5.450	4.516	3,975,992
2022-11-03	5.200	5.250	5.000	5.200	4.308	795,434
2022-11-02	5.200	5.300	5.150	5.150	4.267	360,875
2022-11-01	5.150	5.250	5.100	5.150	4.267	287,246
2022-10-31	5.200	5.250	5.100	5.150	4.267	433,200
2022-10-28	5.350	5.400	5.050	5.150	4.267	629,414
2022-10-27	5.250	5.400	5.250	5.350	4.433	444,705
2022-10-26	5.400	5.450	5.250	5.250	4.350	513,911
2022-10-25	5.400	5.450	5.300	5.300	4.391	439,006
2022-10-21	5.500	5.550	5.350	5.450	4.516	223,525
2022-10-20	5.600	5.650	5.500	5.550	4.598	244,498
2022-10-19	5.500	5.650	5.300	5.600	4.640	1,686,201
2022-10-18	5.000	5.650	5.000	5.500	4.557	3,677,512
2022-10-17	5.000	5.050	4.860	5.000	4.143	833,288
2022-10-12	5.200	5.200	5.000	5.050	4.184	622,910
2022-10-11	5.250	5.250	5.150	5.150	4.267	441,800
2022-10-10	5.300	5.300	5.200	5.250	4.350	257,200
2022-10-07	5.400	5.450	5.150	5.250	4.350	574,302
2022-10-06	5.300	5.500	5.250	5.450	4.516	635,079
2022-10-05	5.250	5.450	5.250	5.250	4.350	481,226
2022-10-04	5.300	5.350	5.200	5.200	4.308	364,500
2022-10-03	5.400	5.500	5.200	5.200	4.308	319,701
2022-09-30	5.200	5.450	5.150	5.400	4.474	833,263
2022-09-29	5.450	5.500	5.300	5.300	4.391	551,766
2022-09-28	5.600	5.600	5.300	5.350	4.433	1,327,900
2022-09-27	6.000	6.000	5.500	5.600	4.640	2,248,949
2022-09-26	6.050	6.100	5.950	5.950	4.930	1,459,520
2022-09-23	6.350	6.350	6.050	6.100	5.054	1,530,422
2022-09-22	6.200	6.350	6.150	6.300	5.220	482,605
2022-09-21	6.200	6.200	6.100	6.150	5.096	842,800
2022-09-20	6.200	6.250	6.100	6.150	5.096	850,751
2022-09-19	6.250	6.300	6.150	6.150	5.096	779,626
2022-09-16	6.350	6.350	6.200	6.250	5.178	1,135,575
2022-09-15	6.550	6.600	6.300	6.300	5.220	1,603,310
2022-09-14	6.350	6.600	6.350	6.550	5.427	949,722
2022-09-13	6.600	6.650	6.400	6.450	5.344	1,247,785
2022-09-12	6.300	6.600	6.300	6.500	5.386	2,583,551
2022-09-09	6.300	6.400	6.200	6.300	5.220	1,499,314
2022-09-08	6.300	6.450	6.250	6.250	5.178	2,296,398
2022-09-07	6.200	6.400	6.150	6.250	5.178	1,101,613
2022-09-06	6.150	6.250	6.150	6.200	5.137	803,802
2022-09-05	6.150	6.250	6.150	6.200	5.137	503,934
2022-09-02	6.200	6.300	6.150	6.200	5.137	623,807
2022-09-01	6.250	6.300	6.150	6.200	5.137	819,494
2022-08-31	6.450	6.450	6.250	6.250	5.178	1,068,821
2022-08-30	6.450	6.500	6.400	6.400	5.303	454,821
2022-08-29	6.350	6.450	6.300	6.450	5.344	879,525
2022-08-26	6.500	6.700	6.450	6.550	5.427	2,118,737
2022-08-25	6.300	6.600	6.300	6.450	5.344	2,530,519
2022-08-24	6.500	6.600	6.250	6.300	5.220	1,871,750
2022-08-23	6.400	6.500	6.300	6.450	5.344	1,028,916
2022-08-22	6.300	6.500	6.250	6.400	5.303	1,160,786
2022-08-19	6.550	6.650	6.350	6.350	5.261	2,456,464
2022-08-18	6.200	6.550	6.150	6.550	5.427	3,726,514
2022-08-17	6.200	6.200	6.100	6.150	5.096	1,221,852
2022-08-16	6.150	6.350	6.100	6.100	5.054	2,184,218
2022-08-15	6.400	6.400	6.150	6.200	5.137	2,880,165
2022-08-11	6.300	6.550	6.300	6.400	5.303	2,785,662
2022-08-10	7.400	7.650	6.250	6.350	5.261	16,940,477
2022-08-09	8.600	8.850	8.550	8.550	7.084	2,333,989

← NewerPage 17 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.