IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.380 | 3.380 | 3.340 | 3.340 | 3.047 | 32,406 |
| 2025-07-21 | 3.440 | 3.440 | 3.360 | 3.380 | 3.084 | 52,200 |
| 2025-07-18 | 3.380 | 3.460 | 3.380 | 3.440 | 3.138 | 12,200 |
| 2025-07-17 | 3.460 | 3.460 | 3.100 | 3.460 | 3.157 | 35,800 |
| 2025-07-16 | 3.460 | 3.460 | 3.420 | 3.460 | 3.157 | 4,601 |
| 2025-07-15 | 3.440 | 3.460 | 3.420 | 3.440 | 3.138 | 62,306 |
| 2025-07-14 | 3.420 | 3.440 | 3.400 | 3.440 | 3.138 | 11,850 |
| 2025-07-11 | 3.340 | 3.420 | 3.340 | 3.420 | 3.120 | 8,700 |
| 2025-07-09 | 3.420 | 3.500 | 3.360 | 3.400 | 3.102 | 51,002 |
| 2025-07-08 | 3.480 | 3.480 | 3.320 | 3.420 | 3.120 | 35,803 |
| 2025-07-07 | 3.340 | 3.380 | 3.280 | 3.300 | 3.011 | 60,704 |
| 2025-07-04 | 3.280 | 3.320 | 3.280 | 3.320 | 3.029 | 13,600 |
| 2025-07-03 | 3.140 | 3.660 | 3.100 | 3.320 | 3.029 | 289,736 |
| 2025-07-02 | 3.140 | 3.160 | 3.100 | 3.160 | 2.883 | 85,900 |
| 2025-07-01 | 3.160 | 3.200 | 3.160 | 3.160 | 2.883 | 33,900 |
| 2025-06-30 | 3.200 | 3.200 | 3.140 | 3.160 | 2.883 | 15,326 |
| 2025-06-27 | 3.240 | 3.240 | 3.160 | 3.220 | 2.938 | 24,701 |
| 2025-06-26 | 3.160 | 3.240 | 3.160 | 3.220 | 2.938 | 21,801 |
| 2025-06-25 | 3.160 | 3.160 | 3.120 | 3.160 | 2.883 | 34,300 |
| 2025-06-24 | 3.180 | 3.200 | 3.160 | 3.160 | 2.883 | 17,800 |
| 2025-06-23 | 3.180 | 3.200 | 3.160 | 3.180 | 2.901 | 33,700 |
| 2025-06-20 | 3.140 | 3.180 | 3.140 | 3.180 | 2.901 | 72,600 |
| 2025-06-19 | 3.140 | 3.180 | 3.100 | 3.140 | 2.865 | 21,000 |
| 2025-06-18 | 3.140 | 3.200 | 3.140 | 3.160 | 2.883 | 50,600 |
| 2025-06-17 | 3.220 | 3.220 | 3.060 | 3.200 | 2.919 | 91,500 |
| 2025-06-16 | 3.200 | 3.200 | 3.200 | 3.200 | 2.919 | 30,800 |
| 2025-06-13 | 3.200 | 3.200 | 3.180 | 3.200 | 2.919 | 24,401 |
| 2025-06-12 | 3.140 | 3.200 | 3.140 | 3.200 | 2.919 | 57,300 |
| 2025-06-11 | 3.120 | 3.140 | 3.120 | 3.120 | 2.846 | 24,300 |
| 2025-06-10 | 3.100 | 3.140 | 3.100 | 3.120 | 2.846 | 42,800 |
| 2025-06-09 | 3.100 | 3.100 | 3.080 | 3.100 | 2.828 | 9,002 |
| 2025-06-06 | 3.120 | 3.120 | 3.100 | 3.120 | 2.846 | 20,700 |
| 2025-06-05 | 3.100 | 3.120 | 3.100 | 3.120 | 2.846 | 2,915 |
| 2025-06-04 | 3.100 | 3.120 | 3.080 | 3.100 | 2.828 | 29,700 |
| 2025-05-30 | 3.120 | 3.140 | 3.120 | 3.140 | 2.865 | 30,203 |
| 2025-05-29 | 3.140 | 3.140 | 3.120 | 3.140 | 2.865 | 74,800 |
| 2025-05-28 | 3.160 | 3.160 | 3.100 | 3.140 | 2.865 | 131,119 |
| 2025-05-27 | 3.160 | 3.160 | 3.140 | 3.160 | 2.883 | 22,000 |
| 2025-05-26 | 3.160 | 3.160 | 3.140 | 3.160 | 2.883 | 33,500 |
| 2025-05-23 | 3.160 | 3.160 | 3.140 | 3.140 | 2.865 | 35,277 |
| 2025-05-22 | 3.180 | 3.180 | 3.160 | 3.160 | 2.883 | 26,300 |
| 2025-05-21 | 3.140 | 3.200 | 3.120 | 3.180 | 2.901 | 81,919 |
| 2025-05-20 | 3.200 | 3.220 | 3.180 | 3.200 | 2.919 | 35,500 |
| 2025-05-19 | 3.260 | 3.260 | 3.220 | 3.220 | 2.938 | 37,814 |
| 2025-05-16 | 3.260 | 3.300 | 3.240 | 3.280 | 2.992 | 89,602 |
| 2025-05-15 | 3.340 | 3.340 | 3.240 | 3.260 | 2.974 | 83,246 |
| 2025-05-14 | 3.400 | 3.400 | 3.340 | 3.340 | 3.047 | 68,399 |
| 2025-05-13 | 3.440 | 3.440 | 3.380 | 3.400 | 3.102 | 36,300 |
| 2025-05-09 | 3.480 | 3.500 | 3.400 | 3.400 | 3.102 | 35,800 |
| 2025-05-08 | 3.580 | 3.580 | 3.340 | 3.400 | 3.102 | 428,212 |
| 2025-05-07 | 3.500 | 3.740 | 3.500 | 3.680 | 3.357 | 97,510 |
| 2025-05-06 | 3.460 | 3.500 | 3.460 | 3.500 | 3.193 | 18,900 |
| 2025-05-02 | 3.480 | 3.540 | 3.480 | 3.500 | 3.193 | 10,000 |
| 2025-04-30 | 3.420 | 3.480 | 3.420 | 3.480 | 3.175 | 26,105 |
| 2025-04-29 | 3.480 | 3.520 | 3.480 | 3.500 | 3.193 | 7,900 |
| 2025-04-28 | 3.560 | 3.560 | 3.520 | 3.520 | 3.211 | 33,211 |
| 2025-04-25 | 3.480 | 3.820 | 3.480 | 3.560 | 3.248 | 46,500 |
| 2025-04-24 | 3.480 | 3.500 | 3.400 | 3.500 | 3.193 | 2,900 |
| 2025-04-23 | 3.520 | 3.560 | 3.460 | 3.480 | 3.175 | 26,000 |
| 2025-04-22 | 3.440 | 3.560 | 3.420 | 3.560 | 3.248 | 33,200 |
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.