Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 225.00 | 227.00 | 223.00 | 226.00 | 189.61 | 7,942,727 |
| 2023-07-27 | 223.00 | 225.00 | 221.00 | 224.00 | 187.93 | 5,150,835 |
| 2023-07-26 | 222.00 | 223.00 | 221.00 | 223.00 | 187.09 | 2,119,803 |
| 2023-07-25 | 222.00 | 223.00 | 220.00 | 222.00 | 186.25 | 2,080,727 |
| 2023-07-24 | 222.00 | 223.00 | 221.00 | 222.00 | 186.25 | 2,178,078 |
| 2023-07-21 | 220.00 | 223.00 | 218.00 | 222.00 | 186.25 | 4,517,154 |
| 2023-07-20 | 221.00 | 222.00 | 219.00 | 220.00 | 184.58 | 3,845,542 |
| 2023-07-19 | 224.00 | 225.00 | 220.00 | 221.00 | 185.41 | 5,923,843 |
| 2023-07-18 | 222.00 | 225.00 | 221.00 | 225.00 | 188.77 | 3,126,400 |
| 2023-07-17 | 223.00 | 223.00 | 220.00 | 222.00 | 186.25 | 5,481,898 |
| 2023-07-14 | 219.00 | 222.00 | 218.00 | 222.00 | 186.25 | 6,238,281 |
| 2023-07-13 | 218.00 | 219.00 | 217.00 | 218.00 | 182.90 | 3,743,896 |
| 2023-07-12 | 217.00 | 218.00 | 215.00 | 217.00 | 182.06 | 5,575,379 |
| 2023-07-11 | 214.00 | 216.00 | 213.00 | 216.00 | 181.22 | 3,819,535 |
| 2023-07-10 | 215.00 | 216.00 | 213.00 | 214.00 | 179.54 | 3,990,807 |
| 2023-07-07 | 215.00 | 217.00 | 214.00 | 214.00 | 179.54 | 3,856,294 |
| 2023-07-06 | 218.00 | 219.00 | 215.00 | 216.00 | 181.22 | 4,809,055 |
| 2023-07-05 | 215.00 | 218.00 | 215.00 | 216.00 | 181.22 | 7,137,172 |
| 2023-07-04 | 211.00 | 215.00 | 209.00 | 214.00 | 179.54 | 7,484,775 |
| 2023-07-03 | 215.00 | 215.00 | 210.00 | 212.00 | 177.86 | 4,515,201 |
| 2023-06-30 | 213.00 | 216.00 | 211.00 | 214.00 | 179.54 | 6,949,162 |
| 2023-06-29 | 212.00 | 213.00 | 211.00 | 211.00 | 177.02 | 3,416,544 |
| 2023-06-28 | 211.00 | 212.00 | 210.00 | 212.00 | 177.86 | 3,915,217 |
| 2023-06-27 | 211.00 | 213.00 | 210.00 | 210.00 | 176.19 | 3,277,070 |
| 2023-06-26 | 211.00 | 213.00 | 210.00 | 210.00 | 176.19 | 2,796,689 |
| 2023-06-23 | 211.00 | 213.00 | 209.00 | 211.00 | 177.02 | 4,423,809 |
| 2023-06-22 | 216.00 | 216.00 | 211.00 | 212.00 | 177.86 | 5,326,449 |
| 2023-06-21 | 219.00 | 219.00 | 216.00 | 216.00 | 181.22 | 3,263,216 |
| 2023-06-20 | 217.00 | 219.00 | 216.00 | 219.00 | 183.74 | 3,757,759 |
| 2023-06-19 | 217.00 | 218.00 | 215.00 | 216.00 | 181.22 | 1,552,717 |
| 2023-06-16 | 218.00 | 219.00 | 216.00 | 218.00 | 182.90 | 5,036,274 |
| 2023-06-15 | 218.00 | 218.00 | 216.00 | 218.00 | 182.90 | 3,523,604 |
| 2023-06-14 | 217.00 | 218.00 | 215.00 | 218.00 | 182.90 | 2,746,922 |
| 2023-06-13 | 217.00 | 219.00 | 216.00 | 218.00 | 182.90 | 3,614,051 |
| 2023-06-12 | 218.00 | 219.00 | 216.00 | 218.00 | 182.90 | 3,391,263 |
| 2023-06-09 | 217.00 | 219.00 | 217.00 | 219.00 | 183.74 | 5,102,588 |
| 2023-06-08 | 215.00 | 218.00 | 214.00 | 217.00 | 182.06 | 5,332,088 |
| 2023-06-07 | 215.00 | 215.00 | 213.00 | 215.00 | 180.38 | 5,498,950 |
| 2023-06-06 | 214.00 | 214.00 | 211.00 | 214.00 | 179.54 | 4,436,346 |
| 2023-06-02 | 210.00 | 213.00 | 208.00 | 212.00 | 177.86 | 4,179,460 |
| 2023-06-01 | 211.00 | 213.00 | 208.00 | 210.00 | 176.19 | 4,207,923 |
| 2023-05-31 | 211.00 | 213.00 | 211.00 | 211.00 | 177.02 | 6,575,842 |
| 2023-05-30 | 212.00 | 213.00 | 211.00 | 212.00 | 177.86 | 3,526,382 |
| 2023-05-29 | 212.00 | 214.00 | 211.00 | 212.00 | 177.86 | 3,865,083 |
| 2023-05-26 | 211.00 | 213.00 | 210.00 | 212.00 | 177.86 | 2,330,453 |
| 2023-05-25 | 212.00 | 213.00 | 210.00 | 212.00 | 177.86 | 3,818,803 |
| 2023-05-24 | 212.00 | 213.00 | 211.00 | 211.00 | 177.02 | 2,438,724 |
| 2023-05-23 | 212.00 | 213.00 | 210.00 | 213.00 | 178.70 | 3,308,226 |
| 2023-05-22 | 209.00 | 212.00 | 206.00 | 212.00 | 177.86 | 5,551,054 |
| 2023-05-19 | 211.00 | 212.00 | 209.00 | 210.00 | 176.19 | 3,591,550 |
| 2023-05-18 | 215.00 | 215.00 | 211.00 | 211.00 | 177.02 | 4,419,643 |
| 2023-05-17 | 215.00 | 216.00 | 214.00 | 215.00 | 180.38 | 5,092,000 |
| 2023-05-16 | 212.00 | 215.00 | 211.00 | 213.00 | 178.70 | 7,063,144 |
| 2023-05-15 | 222.00 | 222.00 | 210.00 | 211.00 | 177.02 | 13,447,640 |
| 2023-05-12 | 219.00 | 221.00 | 218.00 | 221.00 | 185.41 | 4,503,443 |
| 2023-05-11 | 220.00 | 221.00 | 219.00 | 219.00 | 183.74 | 3,076,900 |
| 2023-05-10 | 218.00 | 221.00 | 217.00 | 220.00 | 184.58 | 3,978,066 |
| 2023-05-09 | 219.00 | 219.00 | 216.00 | 218.00 | 182.90 | 5,368,388 |
| 2023-05-08 | 213.00 | 220.00 | 213.00 | 219.00 | 183.74 | 10,296,500 |
| 2023-05-03 | 213.00 | 215.00 | 210.00 | 214.00 | 179.54 | 6,268,149 |
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.