IT City Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.840	4.100	3.840	3.980	3.896	68,600
2026-04-17	3.960	4.000	3.920	3.960	3.877	274,201
2026-04-16	4.140	4.200	4.120	4.200	3.906	213,950
2026-04-10	4.160	4.200	4.140	4.140	3.850	37,902
2026-04-09	4.100	4.140	4.100	4.120	3.832	79,702
2026-04-08	4.080	4.100	4.060	4.080	3.794	45,101
2026-04-07	4.100	4.100	4.060	4.060	3.776	17,201
2026-04-03	4.040	4.100	4.040	4.060	3.776	125,300
2026-04-02	4.040	4.100	4.040	4.060	3.776	33,400
2026-04-01	4.060	4.100	4.060	4.060	3.776	34,000
2026-03-31	4.040	4.100	4.040	4.040	3.757	63,013
2026-03-30	4.000	4.080	3.980	4.000	3.720	22,400
2026-03-27	4.000	4.020	3.980	4.020	3.739	102,501
2026-03-26	3.980	4.000	3.960	3.960	3.683	188,301
2026-03-25	4.020	4.020	3.980	3.980	3.701	119,000
2026-03-24	4.020	4.020	3.980	3.980	3.701	40,100
2026-03-23	4.000	4.000	3.960	3.980	3.701	53,400
2026-03-20	4.080	4.080	4.040	4.040	3.757	4,101
2026-03-19	4.080	4.080	3.980	4.000	3.720	26,717
2026-03-18	4.080	4.080	4.040	4.040	3.757	32,101
2026-03-17	4.080	4.100	4.060	4.080	3.794	62,803
2026-03-16	4.060	4.100	3.980	4.080	3.794	27,300
2026-03-13	4.000	4.160	4.000	4.080	3.794	53,500
2026-03-12	4.060	4.080	4.020	4.080	3.794	59,401
2026-03-11	4.080	4.100	4.040	4.080	3.794	49,819
2026-03-10	4.000	4.060	3.980	4.040	3.757	70,501
2026-03-09	3.880	3.940	3.780	3.940	3.664	105,340
2026-03-06	3.900	3.920	3.860	3.920	3.646	87,704
2026-03-05	3.860	3.940	3.820	3.940	3.664	48,800
2026-03-04	3.820	3.860	3.740	3.840	3.571	132,806
2026-03-02	4.100	4.100	3.920	3.980	3.701	220,000
2026-02-27	4.280	4.300	4.140	4.140	3.850	200,600
2026-02-26	4.120	4.220	4.080	4.180	3.887	182,711
2026-02-25	4.100	4.140	4.060	4.120	3.832	169,958
2026-02-24	4.080	4.240	4.040	4.080	3.794	712,529
2026-02-23	4.020	4.020	3.820	3.900	3.627	124,401
2026-02-20	3.760	3.960	3.760	3.880	3.608	54,108
2026-02-19	3.940	4.000	3.940	4.000	3.720	79,963
2026-02-18	4.000	4.000	3.860	3.920	3.646	29,001
2026-02-17	3.840	3.900	3.800	3.900	3.627	20,356
2026-02-16	3.900	4.000	3.820	3.840	3.571	42,807
2026-02-13	4.040	4.040	3.880	3.880	3.608	23,600
2026-02-12	3.740	4.020	3.720	4.020	3.739	190,500
2026-02-11	3.800	3.800	3.520	3.760	3.497	78,230
2026-02-10	3.520	3.760	3.520	3.760	3.497	92,901
2026-02-09	3.400	3.540	3.400	3.540	3.292	63,100
2026-02-06	3.380	3.420	3.360	3.420	3.181	58,110
2026-02-05	3.340	3.380	3.320	3.380	3.143	21,235
2026-02-04	3.320	3.340	3.300	3.320	3.088	13,610
2026-02-03	3.320	3.340	3.320	3.320	3.088	20,904
2026-02-02	3.320	3.320	3.300	3.300	3.069	81,501
2026-01-30	3.320	3.320	3.280	3.300	3.069	43,900
2026-01-29	3.360	3.360	3.300	3.320	3.088	53,900
2026-01-28	3.320	3.340	3.300	3.340	3.106	19,629
2026-01-27	3.380	3.380	3.240	3.360	3.125	49,613
2026-01-26	3.400	3.400	3.380	3.400	3.162	79,966
2026-01-23	3.380	3.400	3.360	3.380	3.143	30,400
2026-01-22	3.380	3.420	3.320	3.380	3.143	98,099
2026-01-21	3.360	3.380	3.360	3.380	3.143	22,719
2026-01-20	3.320	3.360	3.320	3.360	3.125	60,300

← NewerPage 3 of 4 · 240 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.