IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	8.650	8.850	8.600	8.750	7.250	8,556,153
2022-08-05	8.150	9.250	8.150	8.650	7.167	14,893,520
2022-08-04	7.950	8.150	7.850	7.900	6.546	3,338,876
2022-08-03	7.750	7.950	7.700	7.700	6.380	1,458,095
2022-08-02	7.800	7.900	7.550	7.800	6.463	2,010,989
2022-08-01	7.200	7.900	7.100	7.800	6.463	4,203,447
2022-07-27	6.850	7.150	6.800	7.000	5.800	932,840
2022-07-26	7.150	7.150	6.800	6.850	5.676	1,047,003
2022-07-25	7.050	7.300	6.950	7.050	5.841	1,497,374
2022-07-22	6.700	7.300	6.700	7.100	5.883	2,663,282
2022-07-21	6.550	6.700	6.500	6.650	5.510	396,917
2022-07-20	6.650	6.850	6.550	6.550	5.427	490,314
2022-07-19	6.600	6.600	6.350	6.600	5.468	1,264,702
2022-07-18	6.150	6.800	6.150	6.700	5.551	2,086,543
2022-07-15	6.400	6.400	5.950	6.100	5.054	1,129,720
2022-07-14	6.750	6.750	6.300	6.300	5.220	576,329
2022-07-12	6.500	6.750	6.500	6.600	5.468	727,700
2022-07-11	6.850	6.850	6.400	6.500	5.386	1,633,200
2022-07-08	7.050	7.250	6.900	6.900	5.717	1,205,390
2022-07-07	6.750	7.150	6.750	6.900	5.717	1,244,120
2022-07-06	6.600	6.900	6.550	6.750	5.593	858,560
2022-07-05	7.150	7.250	6.650	6.650	5.510	1,058,173
2022-07-04	7.350	7.500	7.050	7.050	5.841	682,387
2022-07-01	7.400	7.550	7.200	7.350	6.090	1,347,499
2022-06-30	7.750	7.750	7.200	7.300	6.048	1,634,700
2022-06-29	7.950	7.950	7.650	7.650	6.338	1,966,302
2022-06-28	8.050	8.100	7.850	7.950	6.587	734,337
2022-06-27	7.900	8.150	7.850	8.000	6.628	1,487,152
2022-06-24	7.800	7.950	7.700	7.750	6.421	1,081,500
2022-06-23	8.100	8.100	7.700	7.700	6.380	1,147,002
2022-06-22	8.200	8.250	7.750	7.900	6.546	4,813,654
2022-06-21	7.600	8.350	7.600	8.150	6.753	4,030,214
2022-06-20	7.900	7.900	7.250	7.400	6.131	2,624,986
2022-06-17	7.950	7.950	7.500	7.700	6.380	2,105,351
2022-06-16	8.000	8.200	7.850	7.850	6.504	3,213,294
2022-06-15	8.250	8.300	7.700	7.750	6.421	2,960,764
2022-06-14	8.050	8.400	7.950	8.150	6.753	3,210,478
2022-06-13	8.400	8.550	7.950	8.000	6.628	3,749,273
2022-06-10	8.750	9.000	8.550	8.550	7.084	3,694,923
2022-06-09	9.100	9.150	8.500	8.700	7.208	6,941,041
2022-06-08	8.550	9.150	8.550	9.000	7.457	11,475,590
2022-06-07	9.950	9.950	8.500	8.550	7.084	13,903,560
2022-06-06	10.200	10.300	9.750	9.750	8.078	3,378,882
2022-06-02	10.500	10.600	10.100	10.200	8.451	1,544,517
2022-06-01	10.800	10.800	10.400	10.600	8.783	1,776,340
2022-05-31	10.900	10.900	10.600	10.700	8.865	777,677
2022-05-30	10.600	10.900	10.600	10.700	8.865	917,394
2022-05-27	10.500	10.900	10.300	10.500	8.700	2,159,230
2022-05-26	10.700	10.900	10.200	10.400	8.617	2,581,811
2022-05-25	11.600	11.900	10.400	10.600	8.783	4,618,615
2022-05-24	11.700	12.100	11.500	11.500	9.528	611,901
2022-05-23	11.800	11.800	11.300	11.300	9.363	678,710
2022-05-20	11.300	11.900	11.300	11.500	9.528	2,045,400
2022-05-19	11.500	11.600	11.300	11.300	9.363	435,700
2022-05-18	12.000	12.100	11.500	11.600	9.611	781,200
2022-05-17	12.000	12.400	11.600	12.000	9.943	855,900
2022-05-13	12.700	12.700	10.900	11.500	9.528	3,100,600
2022-05-12	13.600	13.600	12.200	12.200	10.108	1,967,400
2022-05-11	14.000	14.100	13.600	13.600	11.268	517,400
2022-05-10	13.300	14.100	13.200	14.100	11.683	997,600

← NewerPage 18 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.