Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 215.00 | 215.00 | 213.00 | 214.00 | 179.54 | 2,333,229 |
| 2023-04-28 | 214.00 | 216.00 | 212.00 | 214.00 | 179.54 | 4,334,522 |
| 2023-04-27 | 213.00 | 216.00 | 212.00 | 214.00 | 179.54 | 11,134,920 |
| 2023-04-26 | 208.00 | 212.00 | 208.00 | 212.00 | 177.86 | 4,258,760 |
| 2023-04-25 | 207.00 | 210.00 | 206.00 | 208.00 | 174.51 | 6,073,743 |
| 2023-04-24 | 209.00 | 209.00 | 206.00 | 208.00 | 174.51 | 5,828,947 |
| 2023-04-21 | 210.00 | 211.00 | 207.00 | 209.00 | 175.35 | 4,717,291 |
| 2023-04-20 | 211.00 | 212.00 | 209.00 | 210.00 | 176.19 | 4,691,365 |
| 2023-04-19 | 212.00 | 214.00 | 211.00 | 212.00 | 177.86 | 4,751,540 |
| 2023-04-18 | 213.00 | 214.00 | 212.00 | 212.00 | 177.86 | 3,448,429 |
| 2023-04-17 | 213.00 | 215.00 | 211.00 | 213.00 | 178.70 | 4,653,621 |
| 2023-04-12 | 213.00 | 214.00 | 210.00 | 211.00 | 177.02 | 3,786,732 |
| 2023-04-11 | 212.00 | 213.00 | 211.00 | 213.00 | 178.70 | 3,172,014 |
| 2023-04-10 | 211.00 | 213.00 | 209.00 | 212.00 | 177.86 | 4,217,458 |
| 2023-04-07 | 207.00 | 210.00 | 206.00 | 210.00 | 176.19 | 3,625,195 |
| 2023-04-05 | 213.00 | 213.00 | 209.00 | 209.00 | 175.35 | 4,479,119 |
| 2023-04-04 | 213.00 | 214.00 | 211.00 | 213.00 | 178.70 | 5,134,765 |
| 2023-04-03 | 213.00 | 213.00 | 211.00 | 213.00 | 178.70 | 2,613,831 |
| 2023-03-31 | 212.00 | 213.00 | 211.00 | 212.00 | 177.86 | 3,225,468 |
| 2023-03-30 | 212.00 | 213.00 | 211.00 | 211.00 | 177.02 | 4,400,715 |
| 2023-03-29 | 214.00 | 214.00 | 211.00 | 212.00 | 177.86 | 4,422,022 |
| 2023-03-28 | 213.00 | 214.00 | 211.00 | 214.00 | 179.54 | 3,295,245 |
| 2023-03-27 | 213.00 | 213.00 | 210.00 | 212.00 | 177.86 | 4,304,070 |
| 2023-03-24 | 215.00 | 215.00 | 212.00 | 213.00 | 178.70 | 5,703,211 |
| 2023-03-23 | 214.00 | 215.00 | 211.00 | 213.00 | 178.70 | 8,107,935 |
| 2023-03-22 | 214.00 | 214.00 | 211.00 | 214.00 | 179.54 | 9,262,074 |
| 2023-03-21 | 210.00 | 215.00 | 208.00 | 214.00 | 179.54 | 13,744,720 |
| 2023-03-20 | 207.00 | 210.00 | 206.00 | 209.00 | 175.35 | 10,095,610 |
| 2023-03-17 | 208.00 | 208.00 | 204.00 | 206.00 | 172.83 | 8,669,634 |
| 2023-03-16 | 202.00 | 207.00 | 202.00 | 207.00 | 173.67 | 7,315,435 |
| 2023-03-15 | 203.00 | 207.00 | 201.00 | 205.00 | 171.99 | 8,991,010 |
| 2023-03-14 | 200.00 | 207.00 | 200.00 | 201.00 | 168.64 | 13,590,770 |
| 2023-03-13 | 210.00 | 210.00 | 201.00 | 202.00 | 169.47 | 11,562,180 |
| 2023-03-10 | 206.00 | 209.00 | 205.00 | 209.00 | 175.35 | 7,553,086 |
| 2023-03-09 | 205.00 | 208.00 | 203.00 | 207.00 | 173.67 | 9,664,819 |
| 2023-03-08 | 201.00 | 204.00 | 201.00 | 204.00 | 171.15 | 6,517,865 |
| 2023-03-07 | 204.00 | 205.00 | 202.00 | 204.00 | 171.15 | 7,245,453 |
| 2023-03-03 | 203.00 | 203.00 | 200.00 | 203.00 | 170.31 | 4,208,290 |
| 2023-03-02 | 202.00 | 203.00 | 200.00 | 202.00 | 169.47 | 5,281,511 |
| 2023-03-01 | 202.00 | 204.00 | 201.00 | 202.00 | 169.47 | 7,671,418 |
| 2023-02-28 | 201.00 | 203.00 | 200.00 | 202.00 | 169.47 | 5,707,934 |
| 2023-02-27 | 201.00 | 201.00 | 198.50 | 200.00 | 167.80 | 7,385,187 |
| 2023-02-24 | 205.00 | 206.00 | 201.00 | 201.00 | 168.64 | 9,810,346 |
| 2023-02-23 | 207.00 | 208.00 | 205.00 | 206.00 | 172.83 | 9,114,661 |
| 2023-02-22 | 206.00 | 208.00 | 206.00 | 208.00 | 174.51 | 5,606,917 |
| 2023-02-21 | 210.00 | 211.00 | 208.00 | 210.00 | 172.63 | 10,703,580 |
| 2023-02-20 | 208.00 | 210.00 | 207.00 | 209.00 | 171.81 | 5,040,643 |
| 2023-02-17 | 210.00 | 211.00 | 208.00 | 209.00 | 171.81 | 6,407,369 |
| 2023-02-16 | 209.00 | 212.00 | 208.00 | 211.00 | 173.45 | 6,838,734 |
| 2023-02-15 | 207.00 | 210.00 | 206.00 | 209.00 | 171.81 | 5,608,181 |
| 2023-02-14 | 211.00 | 211.00 | 206.00 | 208.00 | 170.98 | 8,697,801 |
| 2023-02-13 | 208.00 | 210.00 | 207.00 | 210.00 | 172.63 | 11,099,760 |
| 2023-02-10 | 202.00 | 206.00 | 201.00 | 206.00 | 169.34 | 17,037,520 |
| 2023-02-09 | 195.00 | 201.00 | 194.00 | 199.50 | 164.00 | 11,698,100 |
| 2023-02-08 | 196.00 | 196.50 | 195.00 | 195.50 | 160.71 | 3,770,659 |
| 2023-02-07 | 197.00 | 198.00 | 196.00 | 196.50 | 161.53 | 3,223,977 |
| 2023-02-06 | 198.50 | 198.50 | 197.00 | 197.00 | 161.94 | 2,112,826 |
| 2023-02-03 | 197.50 | 198.50 | 197.00 | 198.50 | 163.18 | 2,401,870 |
| 2023-02-02 | 198.50 | 200.00 | 197.00 | 197.50 | 162.35 | 5,755,390 |
| 2023-02-01 | 196.00 | 198.50 | 196.00 | 198.00 | 162.76 | 4,760,772 |
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.