IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.600 | 8.100 | 7.600 | 8.050 | 7.881 | 5,302,300 |
| 2026-07-16 | 6.800 | 7.000 | 6.800 | 6.950 | 6.804 | 409,407 |
| 2026-07-15 | 6.900 | 7.000 | 6.700 | 6.750 | 6.608 | 443,308 |
| 2026-07-14 | 6.700 | 7.000 | 6.700 | 6.900 | 6.755 | 1,754,505 |
| 2026-07-13 | 6.350 | 6.800 | 6.350 | 6.700 | 6.559 | 1,554,615 |
| 2026-07-10 | 6.050 | 6.450 | 6.050 | 6.400 | 6.265 | 849,506 |
| 2026-07-09 | 6.000 | 6.050 | 5.950 | 6.050 | 5.923 | 182,500 |
| 2026-07-08 | 6.000 | 6.050 | 5.950 | 6.000 | 5.874 | 220,810 |
| 2026-07-07 | 6.100 | 6.150 | 5.950 | 6.000 | 5.874 | 170,911 |
| 2026-07-06 | 5.800 | 6.000 | 5.800 | 6.000 | 5.874 | 202,802 |
| 2026-07-03 | 5.750 | 5.850 | 5.750 | 5.800 | 5.678 | 210,700 |
| 2026-07-02 | 5.750 | 5.800 | 5.650 | 5.800 | 5.678 | 92,606 |
| 2026-07-01 | 5.800 | 5.800 | 5.750 | 5.750 | 5.629 | 133,900 |
| 2026-06-30 | 5.750 | 5.800 | 5.700 | 5.800 | 5.678 | 40,300 |
| 2026-06-29 | 5.600 | 5.800 | 5.600 | 5.750 | 5.629 | 180,039 |
| 2026-06-26 | 5.800 | 5.800 | 5.700 | 5.750 | 5.629 | 26,337 |
| 2026-06-25 | 5.750 | 5.750 | 5.700 | 5.700 | 5.580 | 22,100 |
| 2026-06-24 | 5.700 | 5.850 | 5.600 | 5.650 | 5.531 | 114,730 |
| 2026-06-23 | 5.850 | 5.950 | 5.700 | 5.700 | 5.580 | 448,493 |
| 2026-06-22 | 5.750 | 6.000 | 5.750 | 5.850 | 5.727 | 250,008 |
| 2026-06-19 | 5.900 | 5.900 | 5.750 | 5.800 | 5.678 | 33,203 |
| 2026-06-18 | 5.750 | 5.850 | 5.700 | 5.800 | 5.678 | 333,212 |
| 2026-06-17 | 5.750 | 5.850 | 5.700 | 5.750 | 5.629 | 71,900 |
| 2026-06-16 | 5.600 | 5.750 | 5.500 | 5.750 | 5.629 | 181,710 |
| 2026-06-15 | 5.550 | 5.650 | 5.500 | 5.600 | 5.482 | 246,642 |
| 2026-06-12 | 5.300 | 5.550 | 5.300 | 5.550 | 5.433 | 21,601 |
| 2026-06-11 | 5.550 | 5.600 | 5.200 | 5.350 | 5.237 | 286,951 |
| 2026-06-10 | 5.600 | 5.750 | 5.600 | 5.600 | 5.482 | 118,300 |
| 2026-06-09 | 5.750 | 5.750 | 5.600 | 5.600 | 5.482 | 170,308 |
| 2026-06-08 | 5.800 | 6.050 | 5.750 | 5.750 | 5.629 | 740,628 |
| 2026-06-05 | 5.750 | 5.900 | 5.650 | 5.850 | 5.727 | 234,705 |
| 2026-06-04 | 5.750 | 6.150 | 5.700 | 5.750 | 5.629 | 707,200 |
| 2026-06-02 | 5.650 | 5.850 | 5.400 | 5.800 | 5.678 | 541,401 |
| 2026-05-29 | 5.350 | 5.400 | 5.350 | 5.400 | 5.286 | 183,302 |
| 2026-05-28 | 5.350 | 5.350 | 5.200 | 5.350 | 5.237 | 378,509 |
| 2026-05-27 | 5.250 | 5.450 | 5.150 | 5.350 | 5.237 | 626,613 |
| 2026-05-26 | 5.200 | 5.250 | 5.150 | 5.150 | 5.042 | 485,027 |
| 2026-05-25 | 5.200 | 5.200 | 5.000 | 5.200 | 5.091 | 144,909 |
| 2026-05-22 | 5.000 | 5.300 | 5.000 | 5.100 | 4.993 | 164,100 |
| 2026-05-21 | 4.980 | 5.050 | 4.980 | 5.000 | 4.895 | 66,007 |
| 2026-05-20 | 5.000 | 5.050 | 4.980 | 4.980 | 4.875 | 40,500 |
| 2026-05-19 | 5.000 | 5.050 | 4.980 | 4.980 | 4.875 | 133,901 |
| 2026-05-18 | 5.100 | 5.100 | 4.960 | 4.960 | 4.856 | 44,600 |
| 2026-05-15 | 4.980 | 5.000 | 4.920 | 4.980 | 4.875 | 417,603 |
| 2026-05-14 | 4.960 | 4.980 | 4.880 | 4.980 | 4.875 | 92,001 |
| 2026-05-13 | 5.000 | 5.000 | 4.600 | 4.980 | 4.875 | 190,488 |
| 2026-05-12 | 4.980 | 5.050 | 4.980 | 5.000 | 4.895 | 183,625 |
| 2026-05-11 | 5.200 | 5.250 | 4.960 | 4.980 | 4.875 | 284,269 |
| 2026-05-08 | 5.150 | 5.300 | 5.100 | 5.150 | 5.042 | 265,346 |
| 2026-05-07 | 5.050 | 5.450 | 5.050 | 5.250 | 5.140 | 773,253 |
| 2026-05-06 | 4.980 | 5.300 | 4.960 | 5.150 | 5.042 | 569,038 |
| 2026-05-05 | 4.200 | 5.050 | 4.200 | 4.920 | 4.816 | 1,466,793 |
| 2026-04-30 | 3.980 | 4.300 | 3.980 | 4.200 | 4.112 | 70,401 |
| 2026-04-29 | 3.980 | 4.040 | 3.980 | 4.040 | 3.955 | 14,000 |
| 2026-04-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.896 | 23,501 |
| 2026-04-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.896 | 22,402 |
| 2026-04-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.916 | 6,000 |
| 2026-04-23 | 4.000 | 4.020 | 3.980 | 3.980 | 3.896 | 18,900 |
| 2026-04-22 | 3.960 | 4.000 | 3.960 | 4.000 | 3.916 | 14,005 |
| 2026-04-21 | 3.980 | 3.980 | 3.960 | 3.980 | 3.896 | 54,320 |
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.