IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.320 | 3.320 | 3.280 | 3.320 | 3.088 | 124,500 |
| 2026-01-16 | 3.320 | 3.320 | 3.300 | 3.320 | 3.088 | 18,402 |
| 2026-01-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.088 | 20,400 |
| 2026-01-14 | 3.360 | 3.360 | 3.200 | 3.320 | 3.088 | 48,900 |
| 2026-01-13 | 3.400 | 3.400 | 3.200 | 3.360 | 3.125 | 38,701 |
| 2026-01-12 | 3.460 | 3.460 | 3.400 | 3.400 | 3.162 | 45,807 |
| 2026-01-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.218 | 10,900 |
| 2026-01-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.218 | 13,309 |
| 2026-01-07 | 3.460 | 3.480 | 3.440 | 3.460 | 3.218 | 24,800 |
| 2026-01-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.218 | 11,200 |
| 2026-01-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.218 | 10,500 |
| 2025-12-30 | 3.480 | 3.500 | 3.440 | 3.500 | 3.255 | 22,900 |
| 2025-12-29 | 3.420 | 3.480 | 3.420 | 3.440 | 3.199 | 12,900 |
| 2025-12-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.236 | 900 |
| 2025-12-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.255 | 500 |
| 2025-12-24 | 3.460 | 3.500 | 3.420 | 3.500 | 3.255 | 66,419 |
| 2025-12-23 | 3.520 | 3.520 | 3.480 | 3.520 | 3.274 | 16,810 |
| 2025-12-22 | 3.500 | 3.540 | 3.460 | 3.520 | 3.274 | 38,700 |
| 2025-12-19 | 3.460 | 3.520 | 3.460 | 3.520 | 3.274 | 10,102 |
| 2025-12-18 | 3.480 | 3.500 | 3.460 | 3.460 | 3.218 | 22,300 |
| 2025-12-17 | 3.420 | 3.480 | 3.420 | 3.480 | 3.236 | 17,206 |
| 2025-12-16 | 3.460 | 3.460 | 3.400 | 3.440 | 3.199 | 33,304 |
| 2025-12-15 | 3.460 | 3.460 | 3.420 | 3.460 | 3.218 | 13,501 |
| 2025-12-12 | 3.400 | 3.480 | 3.400 | 3.400 | 3.162 | 36,000 |
| 2025-12-11 | 3.480 | 3.480 | 3.400 | 3.400 | 3.162 | 5,600 |
| 2025-12-09 | 3.420 | 3.440 | 3.380 | 3.440 | 3.199 | 30,514 |
| 2025-12-08 | 3.440 | 3.440 | 3.380 | 3.400 | 3.162 | 12,138 |
| 2025-12-04 | 3.480 | 3.480 | 3.460 | 3.460 | 3.218 | 11,600 |
| 2025-12-03 | 3.520 | 3.520 | 3.480 | 3.480 | 3.236 | 42,900 |
| 2025-12-02 | 3.520 | 3.520 | 3.480 | 3.480 | 3.236 | 17,805 |
| 2025-12-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.274 | 200 |
| 2025-11-28 | 3.480 | 3.520 | 3.480 | 3.480 | 3.236 | 24,200 |
| 2025-11-27 | 3.460 | 3.480 | 3.440 | 3.480 | 3.236 | 22,307 |
| 2025-11-26 | 3.420 | 3.480 | 3.420 | 3.460 | 3.218 | 23,206 |
| 2025-11-25 | 3.440 | 3.480 | 3.440 | 3.440 | 3.199 | 5,012 |
| 2025-11-24 | 3.420 | 3.500 | 3.420 | 3.440 | 3.199 | 32,900 |
| 2025-11-21 | 3.460 | 3.500 | 3.440 | 3.440 | 3.199 | 44,300 |
| 2025-11-20 | 3.460 | 3.500 | 3.420 | 3.440 | 3.199 | 15,006 |
| 2025-11-19 | 3.420 | 3.480 | 3.420 | 3.440 | 3.199 | 18,940 |
| 2025-11-18 | 3.500 | 3.500 | 3.400 | 3.420 | 3.181 | 122,836 |
| 2025-11-17 | 3.500 | 3.500 | 3.440 | 3.500 | 3.255 | 49,808 |
| 2025-11-14 | 3.560 | 3.640 | 3.500 | 3.500 | 3.255 | 26,205 |
| 2025-11-13 | 3.620 | 3.620 | 3.500 | 3.520 | 3.274 | 57,800 |
| 2025-11-12 | 3.640 | 3.700 | 3.600 | 3.620 | 3.367 | 44,905 |
| 2025-11-11 | 3.520 | 3.640 | 3.520 | 3.580 | 3.329 | 55,107 |
| 2025-11-10 | 3.560 | 3.700 | 3.440 | 3.580 | 3.329 | 156,800 |
| 2025-11-07 | 3.440 | 3.700 | 3.440 | 3.560 | 3.311 | 414,533 |
| 2025-11-06 | 3.460 | 3.460 | 3.380 | 3.460 | 3.218 | 41,701 |
| 2025-11-05 | 3.440 | 3.480 | 3.400 | 3.460 | 3.218 | 28,300 |
| 2025-11-04 | 3.500 | 3.520 | 3.440 | 3.500 | 3.255 | 5,600 |
| 2025-11-03 | 3.500 | 3.520 | 3.460 | 3.500 | 3.255 | 4,500 |
| 2025-10-31 | 3.460 | 3.500 | 3.420 | 3.500 | 3.255 | 29,710 |
| 2025-10-30 | 3.580 | 3.620 | 3.460 | 3.520 | 3.274 | 23,402 |
| 2025-10-29 | 3.600 | 3.600 | 3.420 | 3.580 | 3.329 | 24,903 |
| 2025-10-28 | 3.660 | 3.660 | 3.460 | 3.540 | 3.292 | 91,302 |
| 2025-10-27 | 3.660 | 3.660 | 3.620 | 3.620 | 3.367 | 21,355 |
| 2025-10-24 | 3.760 | 3.760 | 3.660 | 3.660 | 3.404 | 21,901 |
| 2025-10-22 | 3.660 | 3.780 | 3.660 | 3.740 | 3.478 | 17,100 |
| 2025-10-21 | 3.780 | 3.780 | 3.620 | 3.740 | 3.478 | 11,403 |
| 2025-10-20 | 3.760 | 3.860 | 3.620 | 3.700 | 3.441 | 60,400 |
← NewerPage 4 of 4 · 240 trading days
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.