IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.960 | 5.000 | 4.960 | 5.000 | 4.323 | 144,007 |
| 2024-10-21 | 4.960 | 5.050 | 4.960 | 5.050 | 4.367 | 86,405 |
| 2024-10-18 | 5.050 | 5.150 | 4.940 | 4.940 | 4.272 | 213,303 |
| 2024-10-17 | 5.000 | 5.100 | 5.000 | 5.050 | 4.367 | 119,521 |
| 2024-10-16 | 4.960 | 5.150 | 4.900 | 5.000 | 4.323 | 450,941 |
| 2024-10-15 | 5.150 | 5.200 | 4.980 | 4.980 | 4.306 | 295,500 |
| 2024-10-11 | 5.550 | 5.550 | 5.150 | 5.200 | 4.496 | 326,400 |
| 2024-10-10 | 5.550 | 5.700 | 5.350 | 5.450 | 4.712 | 525,510 |
| 2024-10-09 | 5.450 | 5.750 | 5.400 | 5.550 | 4.799 | 1,630,823 |
| 2024-10-08 | 4.980 | 5.400 | 4.980 | 5.400 | 4.669 | 1,179,009 |
| 2024-10-07 | 4.980 | 5.000 | 4.940 | 5.000 | 4.323 | 306,026 |
| 2024-10-04 | 4.920 | 5.000 | 4.860 | 4.960 | 4.289 | 228,912 |
| 2024-10-03 | 4.960 | 4.960 | 4.920 | 4.920 | 4.254 | 96,500 |
| 2024-10-02 | 4.840 | 5.150 | 4.840 | 4.920 | 4.254 | 469,320 |
| 2024-10-01 | 4.760 | 4.980 | 4.740 | 4.960 | 4.289 | 251,129 |
| 2024-09-30 | 4.900 | 4.920 | 4.840 | 4.840 | 4.185 | 137,516 |
| 2024-09-27 | 4.900 | 4.920 | 4.860 | 4.900 | 4.237 | 149,400 |
| 2024-09-26 | 5.000 | 5.000 | 4.860 | 4.900 | 4.237 | 162,011 |
| 2024-09-25 | 5.000 | 5.000 | 4.960 | 5.000 | 4.323 | 65,305 |
| 2024-09-24 | 4.940 | 4.980 | 4.940 | 4.940 | 4.272 | 30,101 |
| 2024-09-23 | 4.880 | 5.050 | 4.880 | 4.940 | 4.272 | 59,231 |
| 2024-09-20 | 5.000 | 5.000 | 4.880 | 4.940 | 4.272 | 334,502 |
| 2024-09-19 | 4.980 | 5.050 | 4.980 | 5.000 | 4.323 | 202,901 |
| 2024-09-18 | 5.000 | 5.100 | 4.980 | 5.000 | 4.323 | 162,868 |
| 2024-09-17 | 5.100 | 5.100 | 4.980 | 4.980 | 4.306 | 249,600 |
| 2024-09-16 | 5.400 | 5.400 | 5.000 | 5.150 | 4.453 | 398,300 |
| 2024-09-13 | 4.840 | 5.350 | 4.840 | 5.200 | 4.496 | 1,168,968 |
| 2024-09-12 | 5.000 | 5.000 | 4.820 | 4.840 | 4.185 | 223,513 |
| 2024-09-11 | 4.980 | 5.000 | 4.920 | 4.960 | 4.289 | 111,776 |
| 2024-09-10 | 5.150 | 5.200 | 4.960 | 4.980 | 4.306 | 374,404 |
| 2024-09-09 | 5.450 | 5.450 | 5.100 | 5.100 | 4.410 | 430,105 |
| 2024-09-06 | 5.000 | 5.350 | 4.940 | 5.300 | 4.583 | 838,328 |
| 2024-09-05 | 5.050 | 5.150 | 4.960 | 4.980 | 4.306 | 138,500 |
| 2024-09-04 | 5.050 | 5.150 | 5.050 | 5.050 | 4.367 | 81,006 |
| 2024-09-03 | 4.920 | 5.250 | 4.920 | 5.050 | 4.367 | 284,913 |
| 2024-09-02 | 4.920 | 4.960 | 4.920 | 4.940 | 4.272 | 216,822 |
| 2024-08-30 | 4.960 | 5.150 | 4.800 | 4.940 | 4.272 | 478,213 |
| 2024-08-29 | 4.960 | 5.000 | 4.920 | 4.940 | 4.272 | 420,599 |
| 2024-08-28 | 5.000 | 5.050 | 4.980 | 5.000 | 4.323 | 323,862 |
| 2024-08-27 | 5.150 | 5.150 | 4.980 | 5.000 | 4.323 | 420,500 |
| 2024-08-26 | 5.300 | 5.300 | 5.100 | 5.200 | 4.496 | 289,619 |
| 2024-08-23 | 5.350 | 5.350 | 5.100 | 5.200 | 4.496 | 191,830 |
| 2024-08-22 | 5.150 | 5.300 | 5.150 | 5.150 | 4.453 | 184,202 |
| 2024-08-21 | 5.150 | 5.300 | 5.100 | 5.150 | 4.453 | 321,121 |
| 2024-08-20 | 5.250 | 5.250 | 5.150 | 5.150 | 4.393 | 386,819 |
| 2024-08-19 | 5.100 | 5.300 | 5.100 | 5.200 | 4.435 | 333,109 |
| 2024-08-16 | 5.100 | 5.250 | 4.940 | 5.100 | 4.350 | 401,938 |
| 2024-08-15 | 5.250 | 5.300 | 4.800 | 5.050 | 4.307 | 465,201 |
| 2024-08-14 | 5.050 | 5.600 | 5.000 | 5.200 | 4.435 | 1,422,201 |
| 2024-08-13 | 5.100 | 5.400 | 4.740 | 5.000 | 4.265 | 1,318,254 |
| 2024-08-09 | 5.800 | 5.900 | 5.200 | 5.200 | 4.435 | 920,065 |
| 2024-08-08 | 5.900 | 5.950 | 5.600 | 5.750 | 4.904 | 1,897,004 |
| 2024-08-07 | 5.450 | 5.700 | 5.300 | 5.500 | 4.691 | 2,690,357 |
| 2024-08-06 | 4.980 | 5.400 | 4.980 | 5.400 | 4.606 | 3,404,231 |
| 2024-08-05 | 5.050 | 5.150 | 4.900 | 4.960 | 4.231 | 801,446 |
| 2024-08-02 | 4.860 | 5.150 | 4.800 | 5.150 | 4.393 | 643,832 |
| 2024-08-01 | 5.200 | 5.200 | 4.960 | 4.960 | 4.231 | 1,463,017 |
| 2024-07-31 | 5.050 | 5.500 | 4.860 | 5.050 | 4.307 | 2,047,632 |
| 2024-07-30 | 4.520 | 5.500 | 4.500 | 4.980 | 4.248 | 4,838,350 |
| 2024-07-26 | 3.700 | 4.580 | 3.700 | 4.440 | 3.787 | 2,589,882 |
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.