SET · IT · stock

IT City Public Company Limited (IT) stock price history

Every SET trading session of IT City Public Company Limited from Jun 2, 2003 to Sep 28, 2026: 5,738 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IT data, free keyYear by year table

IT adjusted close, 2003 to 2026

ITIT City Public Company Limited
THB 7.15+85.7% over one year
20052010201520202025
THB 16.10
All time high, 2022
THB 9.20
52 week high, THB 2.98 low
5,738
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

IT key facts

  • IT City Public Company Limited (IT) closed at THB 7.15 on Sep 28, 2026 on SET.
  • IT's all time high close is THB 16.10, set on Mar 28, 2022; its all time low close is THB 1.06 on Apr 2, 2020.
  • IT's 52 week range is THB 2.98 to THB 9.20.
  • IT returned +85.7% over the year to Sep 28, 2026 and +45.3% over five years.
  • Over ten years IT returned +291%, +14.6% a year compounded.
  • IT's deepest drawdown was -87.6% from Jan 12, 2012 to Apr 2, 2020.
  • DataCedar holds 5,738 daily sessions of IT history from Jun 2, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IT price chart, 2003 to 2026

IT adjusted close, Jun 2, 2003 to Sep 28, 2026THB 1.09THB 5.03THB 8.98THB 12.9320052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.7%
3 months+27.0%
6 months+91.2%
Year to date+119.7%
1 year+85.7%
3 years+128.0%
5 years+45.3%
10 years+291.0%
Since Jun 2, 2003+477.6%
Compound annual growth, 23.3 years+7.8%

IT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 16.10 on Mar 28, 2022
All time low close
THB 1.06 on Apr 2, 2020
52 week high
THB 9.20 on Jul 20, 2026
52 week low
THB 2.98 on Jan 14, 2026
Deepest drawdown
-87.6% from Jan 12, 2012 to Apr 2, 2020, recovered Nov 12, 2021
Best single session
+29.8% on May 17, 2021
Worst single session
-25.7% on Aug 10, 2022
Volatility, 1 year annualised
40.2%
Sessions closing higher, 1 year
39%
Growth of 1 since 2003
5.8×
Best calendar year
2021, +599%
Worst calendar year
2022, -71%

IT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jun 2, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.22THB 9.20THB 2.98THB 7.15+119.7%44.9M186
2025THB 3.86THB 4.09THB 2.79THB 3.25-16.7%13.9M242
2024THB 2.66THB 5.32THB 2.44THB 3.91+54.9%61.8M243
2023THB 3.97THB 5.23THB 2.37THB 2.52-35.9%116.9M243
2022THB 13.50THB 16.35THB 3.73THB 3.93-70.7%433.4M241
2021THB 1.92THB 14.88THB 1.69THB 13.42+599.2%396.9M241
2020THB 2.31THB 2.39THB 1.04THB 1.92-16.5%23.7M243
2019THB 2.50THB 2.85THB 1.76THB 2.30-9.9%44.6M244
2018THB 3.50THB 3.93THB 2.35THB 2.55-27.8%153.7M245
2017THB 2.32THB 4.14THB 2.26THB 3.53+53.5%840.2M242
2016THB 1.65THB 2.93THB 1.59THB 2.30+37.2%228.5M244
2015THB 1.97THB 2.50THB 1.56THB 1.68-14.1%149.6M244
2014THB 1.97THB 2.88THB 1.84THB 1.95-0.7%211.5M245
2013THB 3.61THB 4.55THB 1.95THB 1.97-45.6%235.4M245
2012THB 7.41THB 8.60THB 3.56THB 3.61-50.8%238.2M245
2011THB 5.55THB 8.65THB 5.39THB 7.34+33.1%85.2M244
2010THB 4.06THB 5.78THB 3.97THB 5.52+37.0%52.8M244
2009THB 2.05THB 4.15THB 1.87THB 4.03+96.1%65.7M245
2008THB 3.10THB 3.30THB 1.89THB 2.05-33.8%49M247
2007THB 4.11THB 4.11THB 2.79THB 3.10-25.2%65.8M246
2006THB 2.12THB 4.69THB 2.12THB 4.15+96.2%103.3M259
2005THB 2.00THB 2.30THB 1.49THB 2.12+6.6%141.3M245
2004THB 3.76THB 3.76THB 1.92THB 1.98-47.2%148.5M262
2003THB 1.25THB 4.48THB 1.16THB 3.76n/a600.2M153

IT monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 7.15+2.9%
August 2026THB 6.95-14.5%
July 2026THB 8.13+43.1%
June 2026THB 5.68+7.4%
May 2026THB 5.29+28.6%
April 2026THB 4.11+9.4%
March 2026THB 3.76-2.4%
February 2026THB 3.85+25.5%
January 2026THB 3.07-5.7%
December 2025THB 3.25+0.6%
November 2025THB 3.24-0.6%
October 2025THB 3.25-16.3%

About the IT data

Daily bars. 5,738 sessions from Jun 2, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 2, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • IRPC-R IRPC Public Company Limited
  • ISRG01 Intuitive Surgical, Inc.
  • ISRG19 Intuitive Surgical, Inc.
  • ISSARA Issara Real Estate Investment Trust
  • IT-R IT City Public Company Limited
  • ITC i-Tail Corporation Public Company Limited
  • ITD Italian-Thai Development Public Company Limited
  • ITD-R Italian-Thai Development Public Company Limited

Common questions

IT share price history

Start with any symbol.

Start free