Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 216.00 | 218.00 | 216.00 | 218.00 | 186.24 | 2,732,504 |
| 2024-01-24 | 215.00 | 218.00 | 214.00 | 216.00 | 184.53 | 3,221,570 |
| 2024-01-23 | 215.00 | 216.00 | 214.00 | 215.00 | 183.68 | 3,001,980 |
| 2024-01-22 | 217.00 | 217.00 | 215.00 | 216.00 | 184.53 | 2,477,770 |
| 2024-01-19 | 215.00 | 218.00 | 215.00 | 218.00 | 186.24 | 3,162,869 |
| 2024-01-18 | 214.00 | 215.00 | 213.00 | 215.00 | 183.68 | 2,663,141 |
| 2024-01-17 | 216.00 | 216.00 | 213.00 | 213.00 | 181.97 | 4,804,933 |
| 2024-01-16 | 217.00 | 217.00 | 215.00 | 217.00 | 185.38 | 2,600,871 |
| 2024-01-15 | 218.00 | 218.00 | 216.00 | 217.00 | 185.38 | 3,517,531 |
| 2024-01-12 | 217.00 | 219.00 | 216.00 | 218.00 | 186.24 | 4,329,275 |
| 2024-01-11 | 217.00 | 218.00 | 216.00 | 217.00 | 185.38 | 3,229,463 |
| 2024-01-10 | 217.00 | 217.00 | 215.00 | 216.00 | 184.53 | 3,886,603 |
| 2024-01-09 | 216.00 | 217.00 | 215.00 | 217.00 | 185.38 | 5,244,806 |
| 2024-01-08 | 214.00 | 215.00 | 213.00 | 214.00 | 182.82 | 3,093,386 |
| 2024-01-05 | 218.00 | 219.00 | 213.00 | 214.00 | 182.82 | 9,847,147 |
| 2024-01-04 | 218.00 | 219.00 | 217.00 | 219.00 | 187.09 | 2,937,017 |
| 2024-01-03 | 218.00 | 220.00 | 218.00 | 219.00 | 187.09 | 3,802,023 |
| 2024-01-02 | 217.00 | 220.00 | 217.00 | 218.00 | 186.24 | 3,425,720 |
| 2023-12-28 | 219.00 | 219.00 | 216.00 | 217.00 | 185.38 | 6,051,288 |
| 2023-12-27 | 219.00 | 220.00 | 218.00 | 219.00 | 187.09 | 5,367,364 |
| 2023-12-26 | 220.00 | 222.00 | 218.00 | 219.00 | 187.09 | 4,790,696 |
| 2023-12-25 | 221.00 | 222.00 | 220.00 | 221.00 | 188.80 | 1,346,493 |
| 2023-12-22 | 220.00 | 222.00 | 220.00 | 221.00 | 188.80 | 3,184,544 |
| 2023-12-21 | 221.00 | 221.00 | 219.00 | 220.00 | 187.95 | 2,777,266 |
| 2023-12-20 | 219.00 | 221.00 | 219.00 | 220.00 | 187.95 | 3,086,644 |
| 2023-12-19 | 218.00 | 219.00 | 217.00 | 219.00 | 187.09 | 2,253,680 |
| 2023-12-18 | 220.00 | 220.00 | 218.00 | 218.00 | 186.24 | 1,552,259 |
| 2023-12-15 | 219.00 | 220.00 | 218.00 | 220.00 | 187.95 | 5,918,609 |
| 2023-12-14 | 219.00 | 220.00 | 218.00 | 218.00 | 186.24 | 3,043,059 |
| 2023-12-13 | 219.00 | 220.00 | 217.00 | 218.00 | 186.24 | 2,666,267 |
| 2023-12-12 | 220.00 | 220.00 | 218.00 | 220.00 | 187.95 | 2,771,815 |
| 2023-12-08 | 220.00 | 220.00 | 218.00 | 220.00 | 187.95 | 2,055,619 |
| 2023-12-07 | 219.00 | 220.00 | 217.00 | 220.00 | 187.95 | 3,642,827 |
| 2023-12-06 | 221.00 | 222.00 | 219.00 | 221.00 | 188.80 | 4,553,083 |
| 2023-12-04 | 219.00 | 222.00 | 218.00 | 221.00 | 188.80 | 6,040,767 |
| 2023-12-01 | 218.00 | 219.00 | 217.00 | 219.00 | 187.09 | 2,297,806 |
| 2023-11-30 | 218.00 | 218.00 | 217.00 | 218.00 | 186.24 | 6,076,604 |
| 2023-11-29 | 218.00 | 218.00 | 217.00 | 218.00 | 186.24 | 2,665,303 |
| 2023-11-28 | 217.00 | 219.00 | 216.00 | 217.00 | 185.38 | 3,151,287 |
| 2023-11-27 | 217.00 | 217.00 | 215.00 | 216.00 | 184.53 | 2,356,518 |
| 2023-11-24 | 218.00 | 218.00 | 215.00 | 217.00 | 185.38 | 3,782,597 |
| 2023-11-23 | 218.00 | 219.00 | 216.00 | 218.00 | 186.24 | 2,728,365 |
| 2023-11-22 | 217.00 | 219.00 | 215.00 | 218.00 | 186.24 | 3,009,977 |
| 2023-11-21 | 216.00 | 217.00 | 214.00 | 216.00 | 184.53 | 6,113,599 |
| 2023-11-20 | 217.00 | 218.00 | 215.00 | 216.00 | 184.53 | 3,675,738 |
| 2023-11-17 | 218.00 | 220.00 | 217.00 | 218.00 | 186.24 | 3,069,661 |
| 2023-11-16 | 217.00 | 220.00 | 217.00 | 218.00 | 186.24 | 4,866,623 |
| 2023-11-15 | 224.00 | 225.00 | 217.00 | 218.00 | 186.24 | 9,735,989 |
| 2023-11-14 | 225.00 | 227.00 | 222.00 | 223.00 | 190.51 | 4,575,375 |
| 2023-11-13 | 222.00 | 225.00 | 221.00 | 225.00 | 192.22 | 2,985,942 |
| 2023-11-10 | 222.00 | 223.00 | 221.00 | 222.00 | 189.66 | 3,808,423 |
| 2023-11-09 | 223.00 | 224.00 | 221.00 | 222.00 | 189.66 | 4,884,356 |
| 2023-11-08 | 222.00 | 224.00 | 221.00 | 224.00 | 191.36 | 3,506,915 |
| 2023-11-07 | 224.00 | 226.00 | 221.00 | 221.00 | 188.80 | 8,350,520 |
| 2023-11-06 | 220.00 | 223.00 | 220.00 | 222.00 | 189.66 | 6,806,710 |
| 2023-11-03 | 217.00 | 219.00 | 216.00 | 219.00 | 187.09 | 4,326,433 |
| 2023-11-02 | 214.00 | 217.00 | 212.00 | 215.00 | 183.68 | 7,661,590 |
| 2023-11-01 | 217.00 | 217.00 | 211.00 | 212.00 | 181.11 | 10,392,470 |
| 2023-10-31 | 223.00 | 224.00 | 219.00 | 220.00 | 187.95 | 7,401,666 |
| 2023-10-30 | 216.00 | 220.00 | 216.00 | 219.00 | 187.09 | 2,928,320 |
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.