Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 196.50 | 198.00 | 196.50 | 197.50 | 172.46 | 2,178,959 |
| 2024-04-24 | 199.50 | 199.50 | 196.00 | 196.00 | 171.15 | 5,822,802 |
| 2024-04-23 | 198.00 | 199.50 | 196.00 | 198.50 | 173.33 | 3,638,970 |
| 2024-04-22 | 197.50 | 199.00 | 197.00 | 197.50 | 172.46 | 3,591,210 |
| 2024-04-19 | 194.00 | 197.00 | 193.00 | 195.50 | 170.71 | 7,934,269 |
| 2024-04-18 | 199.00 | 200.00 | 195.50 | 197.00 | 172.02 | 8,772,313 |
| 2024-04-17 | 202.00 | 202.00 | 198.50 | 199.50 | 174.20 | 8,667,065 |
| 2024-04-11 | 204.00 | 204.00 | 202.00 | 202.00 | 176.39 | 4,780,312 |
| 2024-04-10 | 207.00 | 208.00 | 204.00 | 204.00 | 178.13 | 9,395,718 |
| 2024-04-09 | 205.00 | 207.00 | 204.00 | 207.00 | 180.75 | 8,295,817 |
| 2024-04-05 | 203.00 | 205.00 | 203.00 | 204.00 | 178.13 | 2,634,344 |
| 2024-04-04 | 205.00 | 205.00 | 203.00 | 203.00 | 177.26 | 3,740,919 |
| 2024-04-03 | 202.00 | 205.00 | 202.00 | 204.00 | 178.13 | 7,314,385 |
| 2024-04-02 | 205.00 | 206.00 | 203.00 | 203.00 | 177.26 | 3,184,015 |
| 2024-04-01 | 205.00 | 207.00 | 204.00 | 205.00 | 179.01 | 3,340,066 |
| 2024-03-29 | 204.00 | 206.00 | 204.00 | 205.00 | 179.01 | 2,498,335 |
| 2024-03-28 | 205.00 | 206.00 | 204.00 | 204.00 | 178.13 | 3,847,170 |
| 2024-03-27 | 205.00 | 206.00 | 204.00 | 206.00 | 179.88 | 2,943,412 |
| 2024-03-26 | 207.00 | 207.00 | 204.00 | 205.00 | 179.01 | 5,588,543 |
| 2024-03-25 | 210.00 | 212.00 | 206.00 | 208.00 | 181.63 | 7,484,450 |
| 2024-03-22 | 210.00 | 211.00 | 208.00 | 209.00 | 182.50 | 2,740,959 |
| 2024-03-21 | 210.00 | 212.00 | 210.00 | 211.00 | 184.25 | 3,866,038 |
| 2024-03-20 | 210.00 | 211.00 | 208.00 | 208.00 | 181.63 | 4,739,303 |
| 2024-03-19 | 210.00 | 212.00 | 209.00 | 210.00 | 183.37 | 8,111,128 |
| 2024-03-18 | 207.00 | 210.00 | 207.00 | 209.00 | 182.50 | 3,296,574 |
| 2024-03-15 | 209.00 | 209.00 | 206.00 | 206.00 | 179.88 | 8,693,046 |
| 2024-03-14 | 209.00 | 210.00 | 208.00 | 209.00 | 182.50 | 3,794,590 |
| 2024-03-13 | 209.00 | 209.00 | 208.00 | 208.00 | 181.63 | 3,358,981 |
| 2024-03-12 | 210.00 | 210.00 | 206.00 | 210.00 | 183.37 | 6,240,387 |
| 2024-03-11 | 211.00 | 212.00 | 211.00 | 211.00 | 184.25 | 2,288,770 |
| 2024-03-08 | 211.00 | 212.00 | 211.00 | 211.00 | 184.25 | 2,478,634 |
| 2024-03-07 | 208.00 | 212.00 | 207.00 | 211.00 | 184.25 | 8,102,773 |
| 2024-03-06 | 205.00 | 207.00 | 204.00 | 206.00 | 179.88 | 2,347,487 |
| 2024-03-05 | 207.00 | 207.00 | 204.00 | 206.00 | 179.88 | 4,803,134 |
| 2024-03-04 | 206.00 | 209.00 | 206.00 | 208.00 | 181.63 | 4,855,366 |
| 2024-03-01 | 201.00 | 208.00 | 201.00 | 206.00 | 179.88 | 6,044,186 |
| 2024-02-29 | 205.00 | 205.00 | 200.00 | 201.00 | 175.51 | 10,437,010 |
| 2024-02-28 | 205.00 | 206.00 | 204.00 | 204.00 | 178.13 | 2,718,321 |
| 2024-02-27 | 207.00 | 208.00 | 205.00 | 205.00 | 179.01 | 3,852,098 |
| 2024-02-23 | 209.00 | 209.00 | 206.00 | 206.00 | 179.88 | 4,198,270 |
| 2024-02-22 | 205.00 | 211.00 | 204.00 | 209.00 | 182.50 | 9,224,980 |
| 2024-02-21 | 208.00 | 209.00 | 203.00 | 205.00 | 179.01 | 12,482,400 |
| 2024-02-20 | 210.00 | 210.00 | 207.00 | 207.00 | 180.75 | 4,356,016 |
| 2024-02-19 | 209.00 | 210.00 | 208.00 | 209.00 | 182.50 | 4,825,086 |
| 2024-02-16 | 211.00 | 214.00 | 211.00 | 213.00 | 181.97 | 7,732,430 |
| 2024-02-15 | 213.00 | 213.00 | 210.00 | 210.00 | 179.40 | 5,781,445 |
| 2024-02-14 | 214.00 | 214.00 | 212.00 | 213.00 | 181.97 | 4,516,309 |
| 2024-02-13 | 215.00 | 216.00 | 214.00 | 214.00 | 182.82 | 3,550,545 |
| 2024-02-12 | 215.00 | 216.00 | 215.00 | 215.00 | 183.68 | 1,867,845 |
| 2024-02-09 | 215.00 | 216.00 | 213.00 | 214.00 | 182.82 | 3,841,793 |
| 2024-02-08 | 219.00 | 219.00 | 214.00 | 214.00 | 182.82 | 6,480,458 |
| 2024-02-07 | 218.00 | 219.00 | 217.00 | 218.00 | 186.24 | 5,230,422 |
| 2024-02-06 | 220.00 | 221.00 | 217.00 | 218.00 | 186.24 | 5,135,590 |
| 2024-02-05 | 220.00 | 221.00 | 219.00 | 219.00 | 187.09 | 2,987,742 |
| 2024-02-02 | 220.00 | 221.00 | 219.00 | 221.00 | 188.80 | 2,797,799 |
| 2024-02-01 | 218.00 | 220.00 | 217.00 | 220.00 | 187.95 | 3,232,713 |
| 2024-01-31 | 218.00 | 219.00 | 217.00 | 219.00 | 187.09 | 4,796,549 |
| 2024-01-30 | 217.00 | 219.00 | 216.00 | 219.00 | 187.09 | 2,995,911 |
| 2024-01-29 | 217.00 | 218.00 | 217.00 | 218.00 | 186.24 | 2,527,516 |
| 2024-01-26 | 218.00 | 219.00 | 216.00 | 216.00 | 184.53 | 6,717,330 |
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.