IT City Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 77,200 |
| 2026-10-14 | 7.200 | 7.300 | 7.200 | 7.200 | 7.200 | 103,200 |
| 2026-10-12 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 50,000 |
| 2026-10-09 | 7.150 | 7.250 | 7.100 | 7.100 | 7.100 | 233,087 |
| 2026-10-08 | 7.150 | 7.250 | 7.100 | 7.100 | 7.100 | 229,305 |
| 2026-10-07 | 7.100 | 7.300 | 7.100 | 7.100 | 7.100 | 235,414 |
| 2026-10-06 | 7.150 | 7.150 | 7.050 | 7.100 | 7.100 | 46,505 |
| 2026-10-05 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 86,402 |
| 2026-10-02 | 7.000 | 7.050 | 6.950 | 7.050 | 7.050 | 426,755 |
| 2026-10-01 | 6.900 | 7.050 | 6.850 | 7.000 | 7.000 | 189,200 |
| 2026-09-30 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 425,600 |
| 2026-09-29 | 7.150 | 7.150 | 7.000 | 7.100 | 7.100 | 106,500 |
| 2026-09-28 | 7.150 | 7.150 | 7.050 | 7.150 | 7.150 | 107,000 |
| 2026-09-25 | 7.450 | 7.450 | 7.100 | 7.200 | 7.200 | 345,688 |
| 2026-09-24 | 7.550 | 7.550 | 7.300 | 7.300 | 7.300 | 85,781 |
| 2026-09-23 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 279,120 |
| 2026-09-22 | 7.200 | 7.600 | 7.200 | 7.350 | 7.350 | 849,220 |
| 2026-09-21 | 6.700 | 7.050 | 6.700 | 7.050 | 7.050 | 200,522 |
| 2026-09-18 | 6.600 | 6.700 | 6.550 | 6.700 | 6.700 | 73,702 |
| 2026-09-17 | 6.500 | 6.750 | 6.450 | 6.650 | 6.650 | 104,109 |
| 2026-09-16 | 6.600 | 6.600 | 6.450 | 6.500 | 6.500 | 145,331 |
| 2026-09-15 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 76,001 |
| 2026-09-14 | 6.550 | 6.650 | 6.500 | 6.600 | 6.600 | 207,881 |
| 2026-09-11 | 6.750 | 6.750 | 6.600 | 6.650 | 6.650 | 91,700 |
| 2026-09-10 | 6.700 | 6.800 | 6.650 | 6.800 | 6.800 | 64,500 |
| 2026-09-09 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 67,901 |
| 2026-09-08 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 101,465 |
| 2026-09-07 | 7.000 | 7.000 | 6.750 | 6.800 | 6.800 | 191,685 |
| 2026-09-04 | 6.700 | 6.950 | 6.500 | 6.950 | 6.950 | 381,601 |
| 2026-09-03 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 155,032 |
| 2026-09-02 | 6.700 | 6.700 | 6.350 | 6.500 | 6.500 | 449,407 |
| 2026-09-01 | 6.900 | 6.900 | 6.650 | 6.750 | 6.750 | 629,013 |
| 2026-08-31 | 7.350 | 7.350 | 6.950 | 6.950 | 6.950 | 253,011 |
| 2026-08-28 | 7.500 | 7.500 | 7.150 | 7.350 | 7.350 | 191,400 |
| 2026-08-27 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 163,870 |
| 2026-08-26 | 7.450 | 7.650 | 7.450 | 7.650 | 7.650 | 158,304 |
| 2026-08-25 | 7.550 | 7.750 | 7.550 | 7.600 | 7.440 | 131,432 |
| 2026-08-24 | 7.900 | 7.950 | 7.500 | 7.600 | 7.440 | 360,681 |
| 2026-08-21 | 7.950 | 8.050 | 7.900 | 7.950 | 7.783 | 97,782 |
| 2026-08-20 | 7.950 | 7.950 | 7.700 | 7.950 | 7.783 | 149,112 |
| 2026-08-19 | 8.050 | 8.100 | 8.000 | 8.000 | 7.832 | 88,287 |
| 2026-08-18 | 8.000 | 8.100 | 8.000 | 8.050 | 7.881 | 188,207 |
| 2026-08-17 | 8.100 | 8.100 | 7.800 | 7.950 | 7.783 | 119,359 |
| 2026-08-14 | 8.200 | 8.250 | 7.800 | 7.950 | 7.783 | 417,030 |
| 2026-08-13 | 7.800 | 7.850 | 7.750 | 7.850 | 7.685 | 147,779 |
| 2026-08-11 | 8.150 | 8.300 | 7.700 | 7.700 | 7.538 | 601,235 |
| 2026-08-10 | 8.250 | 8.300 | 8.200 | 8.250 | 8.076 | 154,045 |
| 2026-08-07 | 8.200 | 8.300 | 8.200 | 8.250 | 8.076 | 234,606 |
| 2026-08-06 | 8.250 | 8.350 | 8.200 | 8.200 | 8.027 | 182,889 |
| 2026-08-05 | 8.350 | 8.400 | 8.200 | 8.250 | 8.076 | 128,823 |
| 2026-08-04 | 8.200 | 8.500 | 8.150 | 8.350 | 8.174 | 318,505 |
| 2026-08-03 | 8.350 | 8.400 | 8.100 | 8.150 | 7.978 | 282,848 |
| 2026-07-31 | 8.100 | 8.400 | 8.100 | 8.300 | 8.125 | 241,005 |
| 2026-07-30 | 8.200 | 8.200 | 7.950 | 8.050 | 7.881 | 476,747 |
| 2026-07-27 | 8.450 | 8.600 | 8.250 | 8.250 | 8.076 | 318,825 |
| 2026-07-24 | 8.100 | 8.500 | 7.900 | 8.400 | 8.223 | 874,408 |
| 2026-07-23 | 8.550 | 8.550 | 8.050 | 8.300 | 8.125 | 709,677 |
| 2026-07-22 | 9.150 | 9.150 | 8.400 | 8.500 | 8.321 | 1,491,960 |
| 2026-07-21 | 9.400 | 9.400 | 9.050 | 9.100 | 8.908 | 1,146,798 |
| 2026-07-20 | 7.950 | 9.400 | 7.950 | 9.100 | 8.908 | 4,028,692 |
Page 1 of 21 · 1,214 trading daysOlder →
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.