Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 192.00 | 192.00 | 186.50 | 187.00 | 153.72 | 14,607,740 |
| 2022-11-03 | 192.00 | 193.00 | 191.50 | 191.50 | 157.42 | 4,564,909 |
| 2022-11-02 | 193.50 | 194.00 | 192.50 | 192.50 | 158.24 | 6,325,489 |
| 2022-11-01 | 191.00 | 193.50 | 191.00 | 193.50 | 159.06 | 6,186,900 |
| 2022-10-31 | 189.50 | 191.50 | 189.00 | 191.00 | 157.01 | 8,133,479 |
| 2022-10-28 | 188.00 | 189.00 | 188.00 | 189.00 | 155.37 | 4,207,421 |
| 2022-10-27 | 188.00 | 188.50 | 187.00 | 188.00 | 154.54 | 5,041,569 |
| 2022-10-26 | 185.50 | 188.00 | 185.50 | 187.50 | 154.13 | 4,509,231 |
| 2022-10-25 | 187.00 | 187.50 | 185.00 | 185.50 | 152.49 | 5,210,521 |
| 2022-10-21 | 190.00 | 191.00 | 186.00 | 187.00 | 153.72 | 11,682,490 |
| 2022-10-20 | 185.50 | 190.00 | 184.50 | 189.00 | 155.37 | 14,220,740 |
| 2022-10-19 | 184.00 | 185.50 | 184.00 | 185.50 | 152.49 | 3,705,048 |
| 2022-10-18 | 185.00 | 187.50 | 184.00 | 185.00 | 152.08 | 8,033,824 |
| 2022-10-17 | 184.50 | 185.00 | 181.50 | 185.00 | 152.08 | 5,457,391 |
| 2022-10-12 | 185.00 | 185.00 | 183.50 | 184.50 | 151.67 | 3,340,238 |
| 2022-10-11 | 186.50 | 186.50 | 184.50 | 185.00 | 152.08 | 4,800,194 |
| 2022-10-10 | 186.00 | 186.00 | 184.00 | 184.50 | 151.67 | 6,271,024 |
| 2022-10-07 | 186.00 | 188.00 | 186.00 | 186.50 | 153.31 | 3,680,566 |
| 2022-10-06 | 190.00 | 190.50 | 185.00 | 186.50 | 153.31 | 20,100,990 |
| 2022-10-05 | 192.50 | 193.00 | 190.00 | 190.00 | 156.19 | 9,981,021 |
| 2022-10-04 | 192.00 | 194.00 | 190.00 | 193.00 | 158.65 | 7,986,269 |
| 2022-10-03 | 194.50 | 195.00 | 191.50 | 192.00 | 157.83 | 8,465,155 |
| 2022-09-30 | 195.50 | 197.00 | 194.50 | 195.00 | 160.30 | 5,224,834 |
| 2022-09-29 | 197.50 | 198.50 | 194.50 | 195.50 | 160.71 | 6,700,831 |
| 2022-09-28 | 196.50 | 200.00 | 196.00 | 197.50 | 162.35 | 8,792,699 |
| 2022-09-27 | 199.00 | 201.00 | 197.00 | 197.50 | 162.35 | 8,665,851 |
| 2022-09-26 | 192.50 | 200.00 | 192.00 | 198.50 | 163.18 | 19,162,090 |
| 2022-09-23 | 193.00 | 193.50 | 192.50 | 193.00 | 158.65 | 3,054,372 |
| 2022-09-22 | 193.50 | 194.50 | 192.50 | 194.00 | 159.48 | 4,764,113 |
| 2022-09-21 | 192.00 | 196.00 | 191.50 | 193.50 | 159.06 | 16,909,631 |
| 2022-09-20 | 191.00 | 192.50 | 190.00 | 191.00 | 157.01 | 5,591,867 |
| 2022-09-19 | 193.00 | 193.00 | 190.00 | 191.00 | 157.01 | 5,475,120 |
| 2022-09-16 | 193.00 | 194.00 | 192.50 | 193.00 | 158.65 | 5,725,798 |
| 2022-09-15 | 195.00 | 195.50 | 193.00 | 194.00 | 159.48 | 6,664,399 |
| 2022-09-14 | 194.50 | 196.00 | 194.50 | 195.00 | 160.30 | 8,762,704 |
| 2022-09-13 | 192.50 | 196.50 | 192.00 | 196.00 | 161.12 | 11,938,810 |
| 2022-09-12 | 192.00 | 193.00 | 191.50 | 192.00 | 157.83 | 3,616,515 |
| 2022-09-09 | 193.00 | 193.50 | 191.50 | 192.50 | 158.24 | 4,916,545 |
| 2022-09-08 | 193.00 | 193.50 | 192.50 | 193.00 | 158.65 | 5,785,491 |
| 2022-09-07 | 193.50 | 194.00 | 192.50 | 193.50 | 159.06 | 7,099,286 |
| 2022-09-06 | 191.00 | 194.00 | 190.50 | 193.50 | 159.06 | 9,522,907 |
| 2022-09-05 | 191.50 | 192.00 | 189.00 | 191.50 | 157.42 | 9,149,466 |
| 2022-09-02 | 190.50 | 192.00 | 190.00 | 191.50 | 157.42 | 3,910,568 |
| 2022-09-01 | 192.00 | 192.50 | 190.50 | 190.50 | 156.60 | 5,713,809 |
| 2022-08-31 | 192.00 | 193.50 | 192.00 | 192.00 | 157.83 | 9,156,299 |
| 2022-08-30 | 191.00 | 194.00 | 191.00 | 193.50 | 159.06 | 5,949,492 |
| 2022-08-29 | 190.50 | 191.50 | 189.50 | 191.50 | 157.42 | 6,655,919 |
| 2022-08-26 | 193.00 | 193.50 | 192.00 | 192.50 | 158.24 | 3,804,818 |
| 2022-08-25 | 194.00 | 194.50 | 192.00 | 192.50 | 158.24 | 5,435,527 |
| 2022-08-24 | 193.50 | 193.50 | 192.00 | 193.00 | 158.65 | 6,105,732 |
| 2022-08-23 | 194.00 | 195.50 | 192.50 | 193.50 | 159.06 | 8,819,589 |
| 2022-08-22 | 196.00 | 196.50 | 193.50 | 194.00 | 159.48 | 7,236,614 |
| 2022-08-19 | 197.00 | 198.50 | 196.00 | 196.00 | 161.12 | 7,767,519 |
| 2022-08-18 | 199.50 | 201.00 | 199.50 | 200.00 | 161.57 | 3,989,408 |
| 2022-08-17 | 200.00 | 201.00 | 199.00 | 200.00 | 161.57 | 6,732,042 |
| 2022-08-16 | 202.00 | 202.00 | 200.00 | 201.00 | 162.38 | 5,282,094 |
| 2022-08-15 | 201.00 | 203.00 | 200.00 | 201.00 | 162.38 | 4,682,140 |
| 2022-08-11 | 202.00 | 203.00 | 198.50 | 199.50 | 161.17 | 9,794,233 |
| 2022-08-10 | 204.00 | 205.00 | 201.00 | 202.00 | 163.19 | 6,114,838 |
| 2022-08-09 | 203.00 | 205.00 | 202.00 | 205.00 | 165.61 | 4,144,822 |
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.