IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	15.400	15.400	13.600	13.900	11.290	3,491,900
2022-02-02	14.500	15.400	14.400	15.100	12.264	1,502,600
2022-02-01	14.500	14.700	14.200	14.500	11.777	710,500
2022-01-31	14.600	15.000	14.300	14.400	11.696	896,200
2022-01-28	13.700	14.600	13.500	14.600	11.858	1,705,800
2022-01-27	13.800	13.800	12.900	13.400	10.883	1,178,100
2022-01-26	14.000	14.000	13.400	13.800	11.208	1,294,800
2022-01-25	13.400	13.700	12.900	13.500	10.965	1,255,200
2022-01-24	13.100	13.600	13.000	13.000	10.559	1,304,900
2022-01-21	13.200	13.800	13.000	13.300	10.802	1,191,100
2022-01-20	14.200	14.500	13.500	13.600	11.046	2,097,000
2022-01-19	13.800	14.700	13.800	14.500	11.777	1,509,700
2022-01-18	15.200	15.200	13.900	14.100	11.452	4,225,100
2022-01-17	15.000	15.100	14.400	14.800	12.020	1,279,400
2022-01-14	15.800	15.800	14.900	15.000	12.183	2,312,000
2022-01-13	16.100	16.100	15.400	15.500	12.589	964,200
2022-01-12	15.800	16.200	15.300	16.200	13.158	1,758,900
2022-01-11	15.400	16.000	15.200	15.600	12.670	2,248,400
2022-01-10	15.100	15.600	14.900	15.300	12.427	2,038,500
2022-01-07	16.000	16.200	15.400	15.900	12.914	1,131,500
2022-01-06	16.400	16.600	15.500	15.900	12.914	1,962,600
2022-01-05	16.600	18.000	16.500	16.500	13.401	4,342,400
2022-01-04	16.600	16.800	16.400	16.600	13.482	927,500
2021-12-30	15.900	16.700	15.900	16.500	13.401	1,331,400
2021-12-29	15.600	16.300	15.600	15.800	12.833	525,300
2021-12-28	16.700	17.500	15.800	15.800	12.833	2,125,000
2021-12-27	17.000	17.000	16.400	16.500	13.401	474,100
2021-12-24	17.400	17.700	16.300	16.800	13.645	1,382,200
2021-12-23	18.000	18.000	17.100	17.200	13.970	1,174,800
2021-12-22	16.200	18.100	16.100	17.700	14.376	5,044,500
2021-12-21	15.000	16.100	14.200	16.000	12.995	5,358,600
2021-12-20	16.900	18.300	14.100	15.000	12.183	11,281,300
2021-12-17	17.000	17.100	16.600	16.700	13.564	529,200
2021-12-16	17.100	17.300	16.600	17.100	13.889	742,900
2021-12-15	16.500	17.500	16.500	16.900	13.726	1,099,600
2021-12-14	16.400	17.700	16.300	16.900	13.726	2,236,400
2021-12-13	17.400	17.400	16.100	16.600	13.482	1,650,300
2021-12-09	16.600	17.700	16.400	16.800	13.645	3,199,400
2021-12-08	16.000	16.500	15.900	16.300	13.239	1,424,400
2021-12-07	16.100	16.500	15.500	16.300	13.239	1,988,700
2021-12-03	15.000	16.400	14.900	16.100	13.076	2,062,300
2021-12-02	14.400	14.900	14.300	14.700	11.939	1,048,000
2021-12-01	13.000	14.800	12.800	14.800	12.020	2,753,800
2021-11-30	12.500	13.200	12.500	12.800	10.396	1,060,700
2021-11-29	12.800	13.200	12.500	12.500	10.152	2,673,700
2021-11-26	13.200	13.700	13.000	13.100	10.640	1,880,800
2021-11-25	12.900	13.700	12.800	13.300	10.802	2,185,200
2021-11-24	13.100	13.200	12.900	12.900	10.477	906,900
2021-11-23	13.200	13.400	12.800	12.900	10.477	933,900
2021-11-22	13.300	13.300	12.400	13.100	10.640	1,337,900
2021-11-19	12.400	13.900	12.300	13.200	10.721	2,302,600
2021-11-18	12.200	12.800	10.500	12.800	10.396	4,569,400
2021-11-17	10.600	12.800	10.600	12.200	9.909	12,839,300
2021-11-16	10.400	11.200	10.400	10.600	8.609	2,117,700
2021-11-15	11.000	11.200	10.400	10.400	8.447	2,322,500
2021-11-12	10.400	11.400	10.400	11.100	9.015	3,389,100
2021-11-11	10.400	10.800	9.700	10.400	8.447	6,260,400
2021-11-10	8.950	11.300	8.800	10.400	8.447	16,095,900
2021-11-09	9.150	9.250	8.850	9.000	7.310	600,600
2021-11-08	8.750	9.000	8.650	9.000	7.310	1,113,100

← NewerPage 20 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.