IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.860 | 3.860 | 3.820 | 3.840 | 3.571 | 3,122 |
| 2025-10-16 | 3.860 | 3.920 | 3.860 | 3.860 | 3.590 | 13,200 |
| 2025-10-15 | 3.860 | 3.860 | 3.700 | 3.740 | 3.478 | 21,500 |
| 2025-10-14 | 3.820 | 3.880 | 3.820 | 3.860 | 3.590 | 40,524 |
| 2025-10-10 | 3.880 | 3.900 | 3.840 | 3.900 | 3.627 | 24,928 |
| 2025-10-09 | 4.020 | 4.020 | 3.800 | 3.880 | 3.608 | 251,203 |
| 2025-10-08 | 4.100 | 4.100 | 3.920 | 4.020 | 3.739 | 154,500 |
| 2025-10-07 | 4.120 | 4.140 | 4.080 | 4.140 | 3.850 | 153,900 |
| 2025-10-06 | 4.140 | 4.180 | 4.080 | 4.160 | 3.869 | 15,400 |
| 2025-10-03 | 4.160 | 4.180 | 4.100 | 4.140 | 3.850 | 43,601 |
| 2025-10-02 | 4.180 | 4.200 | 4.080 | 4.180 | 3.887 | 19,901 |
| 2025-10-01 | 4.100 | 4.180 | 4.100 | 4.140 | 3.850 | 23,300 |
| 2025-09-30 | 4.100 | 4.200 | 4.100 | 4.180 | 3.887 | 60,851 |
| 2025-09-29 | 4.080 | 4.160 | 4.080 | 4.140 | 3.850 | 31,137 |
| 2025-09-26 | 4.120 | 4.160 | 4.060 | 4.140 | 3.850 | 10,803 |
| 2025-09-25 | 4.160 | 4.160 | 4.060 | 4.120 | 3.832 | 51,801 |
| 2025-09-24 | 4.120 | 4.140 | 4.100 | 4.140 | 3.850 | 6,805 |
| 2025-09-23 | 4.100 | 4.120 | 4.080 | 4.100 | 3.813 | 69,137 |
| 2025-09-22 | 4.160 | 4.160 | 4.100 | 4.120 | 3.832 | 15,502 |
| 2025-09-19 | 4.160 | 4.180 | 4.140 | 4.160 | 3.869 | 13,101 |
| 2025-09-18 | 4.060 | 4.160 | 4.060 | 4.160 | 3.869 | 14,376 |
| 2025-09-17 | 4.060 | 4.100 | 4.020 | 4.080 | 3.794 | 89,500 |
| 2025-09-16 | 4.060 | 4.080 | 4.040 | 4.060 | 3.776 | 39,302 |
| 2025-09-15 | 4.100 | 4.140 | 4.040 | 4.040 | 3.757 | 64,800 |
| 2025-09-12 | 4.100 | 4.160 | 4.080 | 4.140 | 3.850 | 31,400 |
| 2025-09-11 | 4.180 | 4.180 | 4.060 | 4.140 | 3.850 | 27,507 |
| 2025-09-10 | 4.240 | 4.260 | 4.140 | 4.200 | 3.906 | 35,005 |
| 2025-09-09 | 4.120 | 4.160 | 4.100 | 4.160 | 3.869 | 49,601 |
| 2025-09-08 | 4.160 | 4.160 | 4.140 | 4.140 | 3.850 | 2,606 |
| 2025-09-05 | 4.180 | 4.180 | 4.100 | 4.160 | 3.869 | 37,700 |
| 2025-09-04 | 4.120 | 4.160 | 4.060 | 4.140 | 3.850 | 49,030 |
| 2025-09-03 | 4.060 | 4.180 | 4.060 | 4.160 | 3.869 | 12,201 |
| 2025-09-02 | 4.000 | 4.040 | 4.000 | 4.040 | 3.757 | 17,501 |
| 2025-09-01 | 3.960 | 3.960 | 3.900 | 3.940 | 3.664 | 31,800 |
| 2025-08-29 | 4.000 | 4.020 | 3.960 | 3.960 | 3.683 | 14,306 |
| 2025-08-28 | 3.980 | 4.000 | 3.900 | 4.000 | 3.720 | 69,000 |
| 2025-08-27 | 4.060 | 4.060 | 3.980 | 4.000 | 3.720 | 58,526 |
| 2025-08-26 | 4.100 | 4.220 | 4.060 | 4.080 | 3.794 | 41,640 |
| 2025-08-25 | 4.220 | 4.220 | 4.200 | 4.200 | 3.832 | 8,402 |
| 2025-08-22 | 4.260 | 4.280 | 4.200 | 4.200 | 3.832 | 21,703 |
| 2025-08-21 | 4.200 | 4.480 | 4.200 | 4.280 | 3.905 | 379,807 |
| 2025-08-20 | 4.200 | 4.200 | 4.160 | 4.200 | 3.832 | 20,112 |
| 2025-08-19 | 4.240 | 4.320 | 4.180 | 4.200 | 3.832 | 73,475 |
| 2025-08-18 | 4.040 | 4.240 | 4.040 | 4.240 | 3.868 | 140,971 |
| 2025-08-15 | 4.020 | 4.060 | 3.960 | 4.060 | 3.704 | 68,758 |
| 2025-08-14 | 4.180 | 4.180 | 3.940 | 4.080 | 3.722 | 218,722 |
| 2025-08-13 | 4.100 | 4.400 | 4.100 | 4.200 | 3.832 | 343,842 |
| 2025-08-08 | 3.800 | 3.880 | 3.800 | 3.840 | 3.503 | 38,950 |
| 2025-08-07 | 3.820 | 3.940 | 3.820 | 3.900 | 3.558 | 106,506 |
| 2025-08-06 | 3.640 | 3.800 | 3.640 | 3.800 | 3.467 | 142,826 |
| 2025-08-05 | 3.620 | 3.660 | 3.620 | 3.640 | 3.321 | 9,250 |
| 2025-08-04 | 3.520 | 3.700 | 3.480 | 3.640 | 3.321 | 21,000 |
| 2025-08-01 | 3.700 | 3.700 | 3.560 | 3.620 | 3.303 | 66,331 |
| 2025-07-31 | 3.620 | 3.740 | 3.600 | 3.700 | 3.376 | 38,145 |
| 2025-07-30 | 3.580 | 3.760 | 3.580 | 3.660 | 3.339 | 34,600 |
| 2025-07-29 | 3.580 | 3.580 | 3.560 | 3.580 | 3.266 | 10,600 |
| 2025-07-25 | 3.520 | 3.580 | 3.520 | 3.560 | 3.248 | 15,404 |
| 2025-07-24 | 3.500 | 3.500 | 3.420 | 3.500 | 3.193 | 37,203 |
| 2025-07-23 | 3.440 | 3.500 | 3.360 | 3.500 | 3.193 | 53,300 |
| 2025-07-22 | 3.380 | 3.380 | 3.340 | 3.340 | 3.047 | 32,406 |
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.