IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.520 | 3.520 | 3.460 | 3.480 | 3.175 | 22,604 |
| 2025-04-18 | 3.480 | 3.560 | 3.480 | 3.560 | 3.248 | 38,309 |
| 2025-04-17 | 3.520 | 3.540 | 3.480 | 3.520 | 3.211 | 49,113 |
| 2025-04-16 | 3.560 | 3.640 | 3.540 | 3.640 | 3.147 | 86,661 |
| 2025-04-11 | 3.600 | 3.600 | 3.560 | 3.600 | 3.113 | 32,024 |
| 2025-04-10 | 3.460 | 3.580 | 3.460 | 3.560 | 3.078 | 45,956 |
| 2025-04-09 | 3.320 | 3.400 | 3.280 | 3.400 | 2.940 | 49,820 |
| 2025-04-08 | 3.480 | 3.480 | 3.300 | 3.420 | 2.957 | 66,306 |
| 2025-04-04 | 3.540 | 3.560 | 3.480 | 3.560 | 3.078 | 56,855 |
| 2025-04-03 | 3.640 | 3.660 | 3.600 | 3.600 | 3.113 | 36,807 |
| 2025-04-02 | 3.620 | 3.660 | 3.600 | 3.640 | 3.147 | 3,681 |
| 2025-04-01 | 3.560 | 3.640 | 3.560 | 3.600 | 3.113 | 15,000 |
| 2025-03-31 | 3.500 | 3.600 | 3.500 | 3.600 | 3.113 | 23,401 |
| 2025-03-28 | 3.640 | 3.640 | 3.560 | 3.600 | 3.113 | 52,600 |
| 2025-03-27 | 3.660 | 3.680 | 3.600 | 3.660 | 3.165 | 27,901 |
| 2025-03-26 | 3.620 | 3.680 | 3.620 | 3.680 | 3.182 | 24,901 |
| 2025-03-25 | 3.700 | 3.700 | 3.680 | 3.680 | 3.182 | 6,600 |
| 2025-03-24 | 3.640 | 3.720 | 3.620 | 3.700 | 3.199 | 60,000 |
| 2025-03-21 | 3.600 | 3.620 | 3.580 | 3.600 | 3.113 | 76,400 |
| 2025-03-20 | 3.620 | 3.620 | 3.560 | 3.580 | 3.096 | 243,000 |
| 2025-03-19 | 3.600 | 3.660 | 3.580 | 3.580 | 3.096 | 153,550 |
| 2025-03-18 | 3.740 | 3.740 | 3.540 | 3.580 | 3.096 | 426,487 |
| 2025-03-17 | 3.880 | 3.920 | 3.700 | 3.740 | 3.234 | 225,729 |
| 2025-03-14 | 3.860 | 3.900 | 3.800 | 3.840 | 3.320 | 36,300 |
| 2025-03-13 | 3.840 | 3.860 | 3.840 | 3.860 | 3.338 | 14,900 |
| 2025-03-12 | 3.880 | 3.880 | 3.800 | 3.860 | 3.338 | 120,000 |
| 2025-03-11 | 3.860 | 3.880 | 3.820 | 3.840 | 3.320 | 180,000 |
| 2025-03-10 | 3.940 | 3.940 | 3.820 | 3.900 | 3.372 | 56,803 |
| 2025-03-07 | 3.920 | 4.000 | 3.920 | 3.960 | 3.424 | 45,200 |
| 2025-03-06 | 3.940 | 3.960 | 3.880 | 3.960 | 3.424 | 31,006 |
| 2025-03-05 | 3.860 | 3.940 | 3.860 | 3.940 | 3.407 | 125,307 |
| 2025-03-04 | 3.820 | 3.960 | 3.780 | 3.800 | 3.286 | 175,501 |
| 2025-03-03 | 4.040 | 4.040 | 3.860 | 3.860 | 3.338 | 75,100 |
| 2025-02-28 | 4.100 | 4.100 | 4.000 | 4.040 | 3.493 | 75,400 |
| 2025-02-27 | 4.200 | 4.200 | 3.980 | 4.060 | 3.511 | 57,300 |
| 2025-02-26 | 4.020 | 4.300 | 4.020 | 4.140 | 3.580 | 171,973 |
| 2025-02-25 | 4.140 | 4.140 | 4.000 | 4.000 | 3.459 | 161,701 |
| 2025-02-24 | 4.320 | 4.320 | 4.080 | 4.140 | 3.580 | 446,810 |
| 2025-02-21 | 3.840 | 3.960 | 3.840 | 3.960 | 3.424 | 20,800 |
| 2025-02-20 | 3.880 | 3.980 | 3.860 | 3.960 | 3.424 | 35,315 |
| 2025-02-19 | 3.800 | 3.960 | 3.800 | 3.960 | 3.424 | 38,400 |
| 2025-02-18 | 3.800 | 3.860 | 3.800 | 3.840 | 3.320 | 115,100 |
| 2025-02-17 | 3.820 | 3.840 | 3.700 | 3.820 | 3.303 | 80,800 |
| 2025-02-14 | 3.980 | 3.980 | 3.800 | 3.800 | 3.286 | 39,500 |
| 2025-02-13 | 3.920 | 3.980 | 3.880 | 3.980 | 3.441 | 46,405 |
| 2025-02-11 | 3.840 | 4.000 | 3.840 | 3.920 | 3.390 | 20,500 |
| 2025-02-10 | 3.760 | 3.880 | 3.760 | 3.780 | 3.268 | 46,606 |
| 2025-02-07 | 3.820 | 3.900 | 3.800 | 3.880 | 3.355 | 47,001 |
| 2025-02-06 | 4.000 | 4.000 | 3.820 | 3.840 | 3.320 | 30,220 |
| 2025-02-05 | 3.940 | 4.000 | 3.940 | 3.980 | 3.441 | 2,116 |
| 2025-02-04 | 3.940 | 3.960 | 3.940 | 3.960 | 3.424 | 3,300 |
| 2025-02-03 | 3.820 | 4.000 | 3.800 | 3.940 | 3.407 | 95,700 |
| 2025-01-31 | 3.940 | 4.000 | 3.940 | 3.960 | 3.424 | 27,701 |
| 2025-01-30 | 3.940 | 3.960 | 3.900 | 3.960 | 3.424 | 30,500 |
| 2025-01-29 | 4.000 | 4.000 | 3.900 | 3.960 | 3.424 | 35,200 |
| 2025-01-28 | 3.940 | 4.000 | 3.900 | 4.000 | 3.459 | 6,221 |
| 2025-01-27 | 3.920 | 3.960 | 3.900 | 3.920 | 3.390 | 9,800 |
| 2025-01-24 | 3.920 | 3.940 | 3.900 | 3.920 | 3.390 | 29,126 |
| 2025-01-23 | 3.960 | 3.960 | 3.900 | 3.920 | 3.390 | 19,710 |
| 2025-01-22 | 3.900 | 4.000 | 3.900 | 3.960 | 3.424 | 7,305 |
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.