Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 196.50 | 197.50 | 195.00 | 195.00 | 160.30 | 8,280,730 |
| 2023-01-30 | 200.00 | 201.00 | 196.50 | 197.50 | 162.35 | 8,756,197 |
| 2023-01-27 | 200.00 | 201.00 | 199.00 | 200.00 | 164.41 | 1,975,550 |
| 2023-01-26 | 201.00 | 202.00 | 199.00 | 200.00 | 164.41 | 4,415,155 |
| 2023-01-25 | 200.00 | 201.00 | 199.00 | 201.00 | 165.23 | 2,432,818 |
| 2023-01-24 | 201.00 | 202.00 | 200.00 | 200.00 | 164.41 | 2,341,959 |
| 2023-01-23 | 200.00 | 202.00 | 200.00 | 201.00 | 165.23 | 2,552,069 |
| 2023-01-20 | 202.00 | 202.00 | 200.00 | 200.00 | 164.41 | 4,367,567 |
| 2023-01-19 | 201.00 | 202.00 | 200.00 | 202.00 | 166.05 | 3,115,943 |
| 2023-01-18 | 200.00 | 202.00 | 200.00 | 202.00 | 166.05 | 3,824,023 |
| 2023-01-17 | 201.00 | 202.00 | 200.00 | 201.00 | 165.23 | 4,377,550 |
| 2023-01-16 | 203.00 | 203.00 | 201.00 | 202.00 | 166.05 | 3,681,795 |
| 2023-01-13 | 202.00 | 203.00 | 200.00 | 202.00 | 166.05 | 4,047,603 |
| 2023-01-12 | 200.00 | 203.00 | 199.50 | 201.00 | 165.23 | 7,080,621 |
| 2023-01-11 | 203.00 | 204.00 | 199.00 | 199.00 | 163.59 | 6,665,849 |
| 2023-01-10 | 204.00 | 204.00 | 202.00 | 203.00 | 166.87 | 4,854,592 |
| 2023-01-09 | 202.00 | 203.00 | 201.00 | 203.00 | 166.87 | 4,564,272 |
| 2023-01-06 | 201.00 | 202.00 | 199.50 | 201.00 | 165.23 | 4,263,966 |
| 2023-01-05 | 197.00 | 202.00 | 196.50 | 201.00 | 165.23 | 13,629,700 |
| 2023-01-04 | 194.50 | 197.50 | 194.00 | 197.00 | 161.94 | 5,079,778 |
| 2023-01-03 | 196.00 | 196.50 | 194.50 | 194.50 | 159.89 | 2,993,519 |
| 2022-12-30 | 196.00 | 197.00 | 194.50 | 195.00 | 160.30 | 6,036,469 |
| 2022-12-29 | 194.00 | 196.00 | 193.50 | 196.00 | 161.12 | 4,648,328 |
| 2022-12-28 | 194.00 | 195.00 | 193.50 | 194.00 | 159.48 | 3,692,182 |
| 2022-12-27 | 192.50 | 194.00 | 192.00 | 193.50 | 159.06 | 5,128,851 |
| 2022-12-26 | 190.50 | 193.00 | 190.00 | 192.00 | 157.83 | 7,571,852 |
| 2022-12-23 | 188.00 | 190.00 | 188.00 | 190.00 | 156.19 | 4,748,237 |
| 2022-12-22 | 189.00 | 189.50 | 188.00 | 188.50 | 154.95 | 4,637,366 |
| 2022-12-21 | 186.50 | 188.50 | 186.00 | 188.00 | 154.54 | 4,695,125 |
| 2022-12-20 | 186.00 | 187.00 | 185.00 | 186.00 | 152.90 | 2,004,036 |
| 2022-12-19 | 186.00 | 186.50 | 184.50 | 186.00 | 152.90 | 2,956,399 |
| 2022-12-16 | 185.00 | 186.00 | 184.50 | 185.00 | 152.08 | 4,993,240 |
| 2022-12-15 | 186.00 | 186.50 | 185.00 | 185.50 | 152.49 | 2,777,515 |
| 2022-12-14 | 187.00 | 187.00 | 185.50 | 186.50 | 153.31 | 3,859,100 |
| 2022-12-13 | 188.00 | 188.00 | 186.00 | 186.50 | 153.31 | 3,785,784 |
| 2022-12-09 | 186.00 | 187.50 | 186.00 | 187.00 | 153.72 | 2,855,888 |
| 2022-12-08 | 187.00 | 187.00 | 185.50 | 186.50 | 153.31 | 2,848,924 |
| 2022-12-07 | 185.00 | 187.50 | 185.00 | 186.50 | 153.31 | 3,789,127 |
| 2022-12-06 | 188.00 | 188.50 | 183.00 | 185.00 | 152.08 | 11,269,580 |
| 2022-12-02 | 190.00 | 190.00 | 188.50 | 188.50 | 154.95 | 3,419,290 |
| 2022-12-01 | 190.00 | 190.50 | 189.00 | 190.00 | 156.19 | 2,909,581 |
| 2022-11-30 | 189.00 | 190.00 | 188.50 | 189.00 | 155.37 | 8,368,831 |
| 2022-11-29 | 189.00 | 190.50 | 189.00 | 190.00 | 156.19 | 3,565,557 |
| 2022-11-28 | 188.00 | 189.00 | 187.00 | 188.50 | 154.95 | 2,321,835 |
| 2022-11-25 | 188.50 | 189.00 | 187.00 | 188.50 | 154.95 | 3,167,925 |
| 2022-11-24 | 190.50 | 191.00 | 188.00 | 189.00 | 155.37 | 4,727,211 |
| 2022-11-23 | 190.00 | 191.00 | 189.50 | 190.00 | 156.19 | 4,281,811 |
| 2022-11-22 | 190.50 | 191.50 | 189.50 | 190.00 | 156.19 | 7,787,530 |
| 2022-11-21 | 189.50 | 191.00 | 188.50 | 190.50 | 156.60 | 4,997,503 |
| 2022-11-18 | 188.00 | 190.00 | 187.50 | 190.00 | 156.19 | 7,922,992 |
| 2022-11-17 | 187.50 | 187.50 | 186.00 | 187.00 | 153.72 | 6,149,922 |
| 2022-11-16 | 187.00 | 189.00 | 187.00 | 187.50 | 154.13 | 5,651,815 |
| 2022-11-15 | 189.00 | 189.00 | 187.00 | 187.50 | 154.13 | 5,068,551 |
| 2022-11-14 | 188.00 | 190.00 | 188.00 | 188.50 | 154.95 | 4,687,243 |
| 2022-11-11 | 188.50 | 189.50 | 187.50 | 189.00 | 155.37 | 7,633,832 |
| 2022-11-10 | 186.00 | 187.00 | 185.00 | 186.50 | 153.31 | 6,023,533 |
| 2022-11-09 | 188.00 | 188.00 | 186.50 | 188.00 | 154.54 | 5,554,684 |
| 2022-11-08 | 185.00 | 188.50 | 185.00 | 187.50 | 154.13 | 6,052,445 |
| 2022-11-07 | 187.50 | 187.50 | 184.50 | 185.00 | 152.08 | 9,744,604 |
| 2022-11-04 | 192.00 | 192.00 | 186.50 | 187.00 | 153.72 | 14,607,740 |
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.