IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.600	13.700	12.700	13.600	11.268	1,928,800
2022-05-06	13.200	13.800	13.200	13.600	11.268	559,600
2022-05-05	13.600	14.000	13.500	13.700	11.351	581,900
2022-05-03	13.800	14.300	13.400	13.400	11.103	1,258,800
2022-04-29	14.100	14.500	13.800	13.800	11.434	1,619,400
2022-04-28	14.300	14.400	13.900	14.000	11.600	1,003,800
2022-04-27	14.500	14.700	14.200	14.200	11.765	1,163,400
2022-04-26	14.800	15.300	14.700	14.800	12.263	1,211,800
2022-04-25	14.800	15.400	14.700	14.900	12.345	1,837,500
2022-04-22	16.000	16.000	15.300	15.300	12.677	998,300
2022-04-21	15.700	16.300	15.500	15.800	13.091	1,210,000
2022-04-20	15.800	15.900	15.400	15.800	13.091	882,100
2022-04-19	15.100	15.800	15.100	15.400	12.760	934,500
2022-04-18	15.700	16.000	15.000	15.100	12.511	1,403,100
2022-04-12	14.800	15.700	14.600	15.600	12.925	1,164,700
2022-04-11	15.700	15.700	15.200	15.200	12.345	1,781,000
2022-04-08	16.400	16.900	15.900	15.900	12.914	2,668,800
2022-04-07	16.000	16.400	15.400	16.100	13.076	2,004,000
2022-04-05	16.500	16.600	15.800	16.200	13.158	1,755,900
2022-04-04	16.900	16.900	16.200	16.400	13.320	2,316,300
2022-04-01	17.100	18.200	16.100	16.700	13.564	7,201,100
2022-03-31	17.900	18.100	16.800	17.100	13.889	3,362,900
2022-03-30	19.000	19.000	17.700	17.700	14.376	1,949,700
2022-03-29	20.000	20.000	18.300	18.600	15.107	4,041,700
2022-03-28	18.500	20.100	18.100	19.800	16.081	6,618,800
2022-03-25	17.600	18.400	17.300	18.400	14.944	3,787,100
2022-03-24	18.800	18.900	16.800	17.200	13.970	7,058,675
2022-03-23	16.500	18.100	16.500	18.100	14.701	6,850,196
2022-03-22	16.600	16.700	16.000	16.300	13.239	1,097,900
2022-03-21	16.900	16.900	15.600	16.200	13.158	1,596,400
2022-03-18	16.200	16.900	16.200	16.400	13.320	2,987,700
2022-03-17	15.900	16.600	15.800	16.400	13.320	3,380,700
2022-03-16	14.400	17.300	14.400	15.900	12.914	16,294,600
2022-03-15	14.600	14.700	14.000	14.200	11.533	1,790,400
2022-03-14	13.700	15.200	13.700	14.600	11.858	4,091,800
2022-03-11	13.200	13.700	13.100	13.500	10.965	382,700
2022-03-10	13.500	13.600	13.200	13.300	10.802	527,900
2022-03-09	12.600	13.200	12.400	13.200	10.721	678,100
2022-03-08	12.800	13.200	12.000	12.500	10.152	1,328,200
2022-03-07	13.500	13.600	12.700	13.000	10.559	1,545,000
2022-03-04	13.300	14.200	13.200	13.700	11.127	1,256,000
2022-03-03	13.800	14.100	13.200	13.300	10.802	1,229,300
2022-03-02	14.300	14.500	13.600	13.700	11.127	844,700
2022-03-01	13.900	14.700	13.600	14.300	11.614	1,227,800
2022-02-28	13.900	14.100	13.500	13.600	11.046	483,800
2022-02-25	14.200	14.700	13.800	13.800	11.208	1,110,900
2022-02-24	14.200	15.400	13.000	14.200	11.533	6,417,400
2022-02-23	13.300	13.600	13.200	13.600	11.046	415,400
2022-02-22	13.200	13.400	12.200	13.100	10.640	853,800
2022-02-21	13.400	14.000	13.400	13.600	11.046	665,600
2022-02-18	13.400	13.500	13.200	13.300	10.802	250,400
2022-02-17	14.200	14.300	13.300	13.400	10.883	675,700
2022-02-15	13.100	13.900	13.100	13.900	11.290	501,100
2022-02-14	13.400	13.400	12.900	13.100	10.640	441,200
2022-02-11	13.000	13.600	13.000	13.300	10.802	656,400
2022-02-10	12.900	13.400	12.900	13.000	10.559	566,000
2022-02-09	13.200	13.500	13.000	13.000	10.559	857,700
2022-02-08	13.600	13.800	13.200	13.300	10.802	496,000
2022-02-07	13.900	13.900	13.600	13.600	11.046	305,800
2022-02-04	13.800	14.400	13.800	13.900	11.290	735,800

← NewerPage 19 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.