Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 221.00 | 224.00 | 221.00 | 223.00 | 194.72 | 3,839,787 |
| 2024-07-24 | 223.00 | 225.00 | 222.00 | 222.00 | 193.85 | 4,757,194 |
| 2024-07-23 | 228.00 | 228.00 | 224.00 | 224.00 | 195.60 | 3,528,317 |
| 2024-07-19 | 225.00 | 228.00 | 225.00 | 228.00 | 199.09 | 6,264,252 |
| 2024-07-18 | 225.00 | 230.00 | 225.00 | 228.00 | 199.09 | 8,701,562 |
| 2024-07-17 | 224.00 | 228.00 | 223.00 | 224.00 | 195.60 | 21,311,680 |
| 2024-07-16 | 222.00 | 223.00 | 220.00 | 220.00 | 192.10 | 3,926,886 |
| 2024-07-15 | 221.00 | 224.00 | 220.00 | 223.00 | 194.72 | 5,092,426 |
| 2024-07-12 | 221.00 | 222.00 | 219.00 | 221.00 | 192.98 | 4,854,092 |
| 2024-07-11 | 220.00 | 224.00 | 219.00 | 222.00 | 193.85 | 6,457,697 |
| 2024-07-10 | 219.00 | 222.00 | 218.00 | 221.00 | 192.98 | 7,628,081 |
| 2024-07-09 | 216.00 | 219.00 | 215.00 | 218.00 | 190.36 | 8,892,541 |
| 2024-07-08 | 210.00 | 214.00 | 210.00 | 213.00 | 185.99 | 3,986,050 |
| 2024-07-05 | 210.00 | 211.00 | 209.00 | 210.00 | 183.37 | 1,761,188 |
| 2024-07-04 | 210.00 | 211.00 | 208.00 | 210.00 | 183.37 | 3,026,349 |
| 2024-07-03 | 211.00 | 211.00 | 210.00 | 211.00 | 184.25 | 1,807,533 |
| 2024-07-02 | 210.00 | 212.00 | 209.00 | 210.00 | 183.37 | 3,833,262 |
| 2024-07-01 | 209.00 | 211.00 | 208.00 | 211.00 | 184.25 | 2,184,040 |
| 2024-06-28 | 212.00 | 212.00 | 208.00 | 209.00 | 182.50 | 7,015,935 |
| 2024-06-27 | 210.00 | 212.00 | 210.00 | 211.00 | 184.25 | 2,202,197 |
| 2024-06-26 | 210.00 | 212.00 | 210.00 | 211.00 | 184.25 | 3,963,275 |
| 2024-06-25 | 208.00 | 210.00 | 207.00 | 210.00 | 183.37 | 1,966,832 |
| 2024-06-24 | 208.00 | 209.00 | 207.00 | 207.00 | 180.75 | 2,405,237 |
| 2024-06-21 | 208.00 | 209.00 | 207.00 | 208.00 | 181.63 | 4,355,649 |
| 2024-06-20 | 206.00 | 208.00 | 204.00 | 208.00 | 181.63 | 4,735,414 |
| 2024-06-19 | 208.00 | 208.00 | 204.00 | 207.00 | 180.75 | 3,444,953 |
| 2024-06-18 | 209.00 | 210.00 | 206.00 | 207.00 | 180.75 | 3,101,839 |
| 2024-06-17 | 212.00 | 212.00 | 208.00 | 209.00 | 182.50 | 6,863,049 |
| 2024-06-14 | 210.00 | 211.00 | 209.00 | 211.00 | 184.25 | 1,943,321 |
| 2024-06-13 | 210.00 | 211.00 | 209.00 | 209.00 | 182.50 | 3,080,520 |
| 2024-06-12 | 211.00 | 212.00 | 209.00 | 210.00 | 183.37 | 4,982,084 |
| 2024-06-11 | 210.00 | 212.00 | 209.00 | 211.00 | 184.25 | 8,578,979 |
| 2024-06-10 | 211.00 | 212.00 | 208.00 | 209.00 | 182.50 | 7,499,048 |
| 2024-06-07 | 208.00 | 212.00 | 208.00 | 211.00 | 184.25 | 8,070,008 |
| 2024-06-06 | 209.00 | 210.00 | 208.00 | 208.00 | 181.63 | 5,277,460 |
| 2024-06-05 | 207.00 | 209.00 | 206.00 | 208.00 | 181.63 | 6,492,874 |
| 2024-06-04 | 203.00 | 208.00 | 202.00 | 207.00 | 180.75 | 6,527,462 |
| 2024-05-31 | 205.00 | 206.00 | 203.00 | 203.00 | 177.26 | 9,178,844 |
| 2024-05-30 | 203.00 | 206.00 | 203.00 | 205.00 | 179.01 | 2,807,275 |
| 2024-05-29 | 207.00 | 207.00 | 204.00 | 204.00 | 178.13 | 4,860,277 |
| 2024-05-28 | 207.00 | 208.00 | 207.00 | 207.00 | 180.75 | 2,079,195 |
| 2024-05-27 | 207.00 | 208.00 | 206.00 | 207.00 | 180.75 | 2,148,257 |
| 2024-05-24 | 207.00 | 208.00 | 206.00 | 207.00 | 180.75 | 1,498,045 |
| 2024-05-23 | 206.00 | 209.00 | 206.00 | 207.00 | 180.75 | 3,571,836 |
| 2024-05-21 | 207.00 | 208.00 | 206.00 | 206.00 | 179.88 | 3,556,169 |
| 2024-05-20 | 209.00 | 210.00 | 207.00 | 208.00 | 181.63 | 2,464,691 |
| 2024-05-17 | 207.00 | 209.00 | 206.00 | 208.00 | 181.63 | 2,360,560 |
| 2024-05-16 | 207.00 | 208.00 | 206.00 | 207.00 | 180.75 | 3,808,470 |
| 2024-05-15 | 206.00 | 207.00 | 205.00 | 206.00 | 179.88 | 3,967,727 |
| 2024-05-14 | 205.00 | 206.00 | 205.00 | 205.00 | 179.01 | 2,682,911 |
| 2024-05-13 | 205.00 | 206.00 | 204.00 | 205.00 | 179.01 | 4,834,415 |
| 2024-05-10 | 205.00 | 206.00 | 203.00 | 206.00 | 179.88 | 6,484,729 |
| 2024-05-09 | 207.00 | 209.00 | 206.00 | 206.00 | 179.88 | 5,191,155 |
| 2024-05-08 | 209.00 | 209.00 | 205.00 | 206.00 | 179.88 | 8,838,700 |
| 2024-05-07 | 209.00 | 211.00 | 209.00 | 209.00 | 182.50 | 7,864,831 |
| 2024-05-03 | 208.00 | 209.00 | 206.00 | 207.00 | 180.75 | 5,685,591 |
| 2024-05-02 | 207.00 | 209.00 | 205.00 | 207.00 | 180.75 | 16,527,100 |
| 2024-04-30 | 197.50 | 201.00 | 197.00 | 197.50 | 172.46 | 7,509,726 |
| 2024-04-29 | 196.00 | 198.00 | 196.00 | 197.00 | 172.02 | 4,381,259 |
| 2024-04-26 | 197.50 | 197.50 | 194.50 | 195.00 | 170.27 | 5,171,369 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 8.6900 THB |
| 2026-02-27 | 19.0000 THB |
| 2025-08-19 | 6.8900 THB |
| 2025-02-20 | 5.7400 THB |
| 2024-08-19 | 4.8700 THB |
| 2024-02-19 | 4.6100 THB |
| 2023-08-18 | 4.0000 THB |
| 2023-02-22 | 4.2400 THB |
| 2022-08-19 | 3.4500 THB |
| 2022-02-18 | 4.2400 THB |
| 2021-08-16 | 3.4500 THB |
| 2021-02-19 | 3.6800 THB |
| 2020-08-19 | 3.2400 THB |
| 2020-02-19 | 3.5600 THB |
| 2019-08-16 | 3.7800 THB |
| 2019-02-20 | 3.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.