Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 216.00 | 218.00 | 215.00 | 217.00 | 185.38 | 3,158,422 |
| 2023-10-26 | 216.00 | 219.00 | 215.00 | 215.00 | 183.68 | 4,389,795 |
| 2023-10-25 | 216.00 | 219.00 | 215.00 | 216.00 | 184.53 | 3,662,541 |
| 2023-10-24 | 220.00 | 221.00 | 215.00 | 215.00 | 183.68 | 5,925,842 |
| 2023-10-20 | 225.00 | 225.00 | 220.00 | 220.00 | 187.95 | 4,399,682 |
| 2023-10-19 | 226.00 | 227.00 | 223.00 | 226.00 | 193.07 | 4,341,357 |
| 2023-10-18 | 222.00 | 225.00 | 222.00 | 225.00 | 192.22 | 2,536,553 |
| 2023-10-17 | 224.00 | 224.00 | 222.00 | 222.00 | 189.66 | 1,712,933 |
| 2023-10-16 | 224.00 | 224.00 | 221.00 | 223.00 | 190.51 | 4,126,628 |
| 2023-10-12 | 222.00 | 224.00 | 222.00 | 224.00 | 191.36 | 2,470,091 |
| 2023-10-11 | 222.00 | 224.00 | 221.00 | 222.00 | 189.66 | 3,536,940 |
| 2023-10-10 | 224.00 | 224.00 | 220.00 | 222.00 | 189.66 | 2,315,411 |
| 2023-10-09 | 223.00 | 224.00 | 220.00 | 223.00 | 190.51 | 2,902,643 |
| 2023-10-06 | 226.00 | 226.00 | 222.00 | 223.00 | 190.51 | 2,884,503 |
| 2023-10-05 | 226.00 | 226.00 | 222.00 | 225.00 | 192.22 | 3,833,715 |
| 2023-10-04 | 224.00 | 227.00 | 224.00 | 226.00 | 193.07 | 4,083,340 |
| 2023-10-03 | 227.00 | 228.00 | 224.00 | 226.00 | 193.07 | 8,166,733 |
| 2023-10-02 | 229.00 | 230.00 | 226.00 | 228.00 | 194.78 | 7,622,360 |
| 2023-09-29 | 227.00 | 228.00 | 226.00 | 228.00 | 194.78 | 6,164,536 |
| 2023-09-28 | 226.00 | 228.00 | 224.00 | 225.00 | 192.22 | 5,338,817 |
| 2023-09-27 | 224.00 | 228.00 | 224.00 | 226.00 | 193.07 | 3,711,941 |
| 2023-09-26 | 225.00 | 228.00 | 225.00 | 225.00 | 192.22 | 6,092,794 |
| 2023-09-25 | 229.00 | 229.00 | 226.00 | 226.00 | 193.07 | 2,954,810 |
| 2023-09-22 | 224.00 | 231.00 | 223.00 | 228.00 | 194.78 | 11,478,610 |
| 2023-09-21 | 221.00 | 224.00 | 220.00 | 222.00 | 189.66 | 3,713,224 |
| 2023-09-20 | 225.00 | 225.00 | 221.00 | 221.00 | 188.80 | 6,501,156 |
| 2023-09-19 | 223.00 | 225.00 | 222.00 | 225.00 | 192.22 | 7,206,711 |
| 2023-09-18 | 222.00 | 223.00 | 221.00 | 222.00 | 189.66 | 3,083,813 |
| 2023-09-15 | 221.00 | 223.00 | 219.00 | 222.00 | 189.66 | 6,572,553 |
| 2023-09-14 | 220.00 | 221.00 | 219.00 | 221.00 | 188.80 | 3,041,838 |
| 2023-09-13 | 218.00 | 220.00 | 217.00 | 219.00 | 187.09 | 2,916,303 |
| 2023-09-12 | 218.00 | 219.00 | 216.00 | 219.00 | 187.09 | 4,996,325 |
| 2023-09-11 | 217.00 | 218.00 | 215.00 | 218.00 | 186.24 | 4,417,618 |
| 2023-09-08 | 216.00 | 217.00 | 215.00 | 216.00 | 184.53 | 2,961,964 |
| 2023-09-07 | 214.00 | 217.00 | 214.00 | 216.00 | 184.53 | 3,712,232 |
| 2023-09-06 | 214.00 | 216.00 | 213.00 | 214.00 | 182.82 | 3,901,719 |
| 2023-09-05 | 213.00 | 215.00 | 212.00 | 214.00 | 182.82 | 2,959,509 |
| 2023-09-04 | 214.00 | 215.00 | 212.00 | 213.00 | 181.97 | 4,376,820 |
| 2023-09-01 | 216.00 | 217.00 | 214.00 | 215.00 | 183.68 | 3,496,605 |
| 2023-08-31 | 216.00 | 218.00 | 215.00 | 216.00 | 184.53 | 6,567,041 |
| 2023-08-30 | 217.00 | 219.00 | 215.00 | 217.00 | 185.38 | 8,103,649 |
| 2023-08-29 | 219.00 | 220.00 | 213.00 | 214.00 | 182.82 | 12,844,350 |
| 2023-08-28 | 218.00 | 219.00 | 216.00 | 219.00 | 187.09 | 3,480,883 |
| 2023-08-25 | 219.00 | 220.00 | 216.00 | 218.00 | 186.24 | 7,527,632 |
| 2023-08-24 | 223.00 | 223.00 | 220.00 | 220.00 | 187.95 | 4,640,032 |
| 2023-08-23 | 220.00 | 223.00 | 220.00 | 222.00 | 189.66 | 4,643,395 |
| 2023-08-22 | 222.00 | 223.00 | 219.00 | 221.00 | 188.80 | 6,751,030 |
| 2023-08-21 | 222.00 | 222.00 | 219.00 | 222.00 | 189.66 | 5,714,943 |
| 2023-08-18 | 220.00 | 223.00 | 219.00 | 222.00 | 189.66 | 7,469,183 |
| 2023-08-17 | 221.00 | 223.00 | 220.00 | 223.00 | 187.09 | 4,223,664 |
| 2023-08-16 | 220.00 | 222.00 | 218.00 | 222.00 | 186.25 | 5,807,894 |
| 2023-08-15 | 222.00 | 222.00 | 219.00 | 221.00 | 185.41 | 2,668,730 |
| 2023-08-11 | 221.00 | 222.00 | 220.00 | 221.00 | 185.41 | 2,196,411 |
| 2023-08-10 | 221.00 | 222.00 | 219.00 | 221.00 | 185.41 | 4,640,718 |
| 2023-08-09 | 220.00 | 222.00 | 218.00 | 222.00 | 186.25 | 3,694,106 |
| 2023-08-08 | 223.00 | 225.00 | 220.00 | 220.00 | 184.58 | 5,931,769 |
| 2023-08-07 | 224.00 | 226.00 | 222.00 | 224.00 | 187.93 | 4,980,655 |
| 2023-08-04 | 222.00 | 226.00 | 222.00 | 224.00 | 187.93 | 2,894,730 |
| 2023-08-03 | 226.00 | 227.00 | 222.00 | 222.00 | 186.25 | 5,546,386 |
| 2023-08-02 | 222.00 | 228.00 | 222.00 | 226.00 | 189.61 | 5,792,001 |
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.