IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.840 | 3.920 | 3.840 | 3.900 | 3.372 | 61,500 |
| 2025-01-20 | 3.860 | 3.900 | 3.860 | 3.860 | 3.338 | 192,600 |
| 2025-01-17 | 4.020 | 4.020 | 3.880 | 4.000 | 3.459 | 130,869 |
| 2025-01-16 | 4.040 | 4.080 | 3.900 | 3.940 | 3.407 | 200,353 |
| 2025-01-15 | 4.180 | 4.180 | 4.000 | 4.100 | 3.545 | 219,766 |
| 2025-01-14 | 4.340 | 4.340 | 4.180 | 4.180 | 3.614 | 25,334 |
| 2025-01-13 | 4.360 | 4.360 | 4.260 | 4.340 | 3.753 | 27,003 |
| 2025-01-10 | 4.420 | 4.480 | 4.240 | 4.380 | 3.787 | 47,400 |
| 2025-01-09 | 4.380 | 4.380 | 4.240 | 4.240 | 3.666 | 85,400 |
| 2025-01-08 | 4.400 | 4.460 | 4.360 | 4.460 | 3.856 | 7,200 |
| 2025-01-07 | 4.320 | 4.420 | 4.300 | 4.400 | 3.805 | 20,200 |
| 2025-01-06 | 4.440 | 4.480 | 4.280 | 4.300 | 3.718 | 222,600 |
| 2025-01-03 | 4.540 | 4.540 | 4.460 | 4.460 | 3.856 | 51,200 |
| 2025-01-02 | 4.460 | 4.540 | 4.300 | 4.500 | 3.891 | 61,100 |
| 2024-12-30 | 4.500 | 4.520 | 4.140 | 4.520 | 3.908 | 37,300 |
| 2024-12-27 | 4.500 | 4.520 | 4.500 | 4.520 | 3.908 | 15,400 |
| 2024-12-26 | 4.500 | 4.540 | 4.420 | 4.520 | 3.908 | 24,001 |
| 2024-12-25 | 4.400 | 4.540 | 4.400 | 4.500 | 3.891 | 115,002 |
| 2024-12-24 | 4.280 | 4.400 | 4.280 | 4.400 | 3.805 | 20,449 |
| 2024-12-23 | 4.140 | 4.300 | 4.140 | 4.300 | 3.718 | 28,701 |
| 2024-12-20 | 4.220 | 4.240 | 4.120 | 4.220 | 3.649 | 152,300 |
| 2024-12-19 | 4.300 | 4.320 | 4.120 | 4.120 | 3.562 | 153,808 |
| 2024-12-18 | 4.440 | 4.440 | 4.300 | 4.320 | 3.735 | 94,400 |
| 2024-12-17 | 4.380 | 4.400 | 4.200 | 4.320 | 3.735 | 180,800 |
| 2024-12-16 | 4.340 | 4.440 | 4.320 | 4.440 | 3.839 | 37,100 |
| 2024-12-13 | 4.400 | 4.580 | 4.300 | 4.400 | 3.805 | 160,200 |
| 2024-12-12 | 4.400 | 4.500 | 4.400 | 4.400 | 3.805 | 188,713 |
| 2024-12-11 | 4.520 | 4.600 | 4.520 | 4.520 | 3.908 | 89,023 |
| 2024-12-09 | 4.600 | 4.700 | 4.500 | 4.500 | 3.891 | 67,700 |
| 2024-12-06 | 4.720 | 4.720 | 4.600 | 4.600 | 3.978 | 171,140 |
| 2024-12-04 | 4.660 | 4.760 | 4.660 | 4.720 | 4.081 | 173,800 |
| 2024-12-03 | 4.740 | 4.740 | 4.600 | 4.660 | 4.029 | 69,378 |
| 2024-12-02 | 4.600 | 4.600 | 4.560 | 4.600 | 3.978 | 99,435 |
| 2024-11-29 | 4.420 | 4.620 | 4.360 | 4.620 | 3.995 | 216,936 |
| 2024-11-28 | 4.420 | 4.460 | 4.340 | 4.420 | 3.822 | 267,233 |
| 2024-11-27 | 4.600 | 4.600 | 4.400 | 4.460 | 3.856 | 688,033 |
| 2024-11-26 | 4.940 | 4.940 | 4.660 | 4.720 | 4.081 | 382,334 |
| 2024-11-25 | 4.920 | 4.960 | 4.860 | 4.900 | 4.237 | 154,655 |
| 2024-11-22 | 4.900 | 5.000 | 4.800 | 4.980 | 4.306 | 356,420 |
| 2024-11-21 | 5.000 | 5.050 | 4.860 | 4.900 | 4.237 | 700,354 |
| 2024-11-20 | 5.250 | 5.250 | 5.000 | 5.000 | 4.323 | 82,800 |
| 2024-11-19 | 5.050 | 5.300 | 5.050 | 5.150 | 4.453 | 176,084 |
| 2024-11-18 | 4.920 | 5.100 | 4.900 | 5.050 | 4.367 | 287,405 |
| 2024-11-15 | 5.200 | 5.200 | 4.900 | 4.920 | 4.254 | 576,209 |
| 2024-11-14 | 5.300 | 5.350 | 5.100 | 5.200 | 4.496 | 339,000 |
| 2024-11-13 | 5.400 | 5.450 | 5.300 | 5.350 | 4.626 | 239,909 |
| 2024-11-12 | 5.400 | 5.450 | 5.150 | 5.400 | 4.669 | 927,300 |
| 2024-11-11 | 5.750 | 5.950 | 5.350 | 5.350 | 4.626 | 1,560,205 |
| 2024-11-08 | 5.300 | 6.150 | 5.250 | 5.750 | 4.972 | 3,190,001 |
| 2024-11-07 | 5.100 | 5.400 | 5.100 | 5.350 | 4.626 | 1,287,603 |
| 2024-11-06 | 5.200 | 5.200 | 4.940 | 4.940 | 4.272 | 215,143 |
| 2024-11-05 | 5.000 | 5.050 | 4.960 | 5.050 | 4.367 | 95,944 |
| 2024-11-04 | 5.100 | 5.200 | 5.000 | 5.000 | 4.323 | 120,100 |
| 2024-11-01 | 4.960 | 5.150 | 4.940 | 5.100 | 4.410 | 181,969 |
| 2024-10-31 | 4.980 | 4.980 | 4.920 | 4.960 | 4.289 | 248,500 |
| 2024-10-30 | 4.860 | 4.960 | 4.860 | 4.900 | 4.237 | 53,928 |
| 2024-10-29 | 5.000 | 5.000 | 4.860 | 4.860 | 4.202 | 197,303 |
| 2024-10-28 | 4.900 | 4.960 | 4.900 | 4.960 | 4.289 | 37,474 |
| 2024-10-25 | 4.960 | 4.980 | 4.940 | 4.940 | 4.272 | 53,700 |
| 2024-10-24 | 4.980 | 5.050 | 4.960 | 4.960 | 4.289 | 92,427 |
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.