Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 203.00 | 203.00 | 201.00 | 203.00 | 164.00 | 4,580,513 |
| 2022-08-05 | 203.00 | 203.00 | 201.00 | 202.00 | 163.19 | 2,602,848 |
| 2022-08-04 | 202.00 | 203.00 | 201.00 | 202.00 | 163.19 | 2,364,698 |
| 2022-08-03 | 203.00 | 203.00 | 201.00 | 202.00 | 163.19 | 2,976,423 |
| 2022-08-02 | 203.00 | 205.00 | 201.00 | 202.00 | 163.19 | 6,197,433 |
| 2022-08-01 | 201.00 | 203.00 | 200.00 | 202.00 | 163.19 | 6,404,113 |
| 2022-07-27 | 200.00 | 201.00 | 198.50 | 201.00 | 162.38 | 5,756,790 |
| 2022-07-26 | 200.00 | 200.00 | 198.00 | 198.00 | 159.96 | 4,157,919 |
| 2022-07-25 | 200.00 | 201.00 | 198.00 | 200.00 | 161.57 | 5,298,144 |
| 2022-07-22 | 203.00 | 204.00 | 200.00 | 202.00 | 163.19 | 4,703,949 |
| 2022-07-21 | 202.00 | 204.00 | 200.00 | 202.00 | 163.19 | 3,591,916 |
| 2022-07-20 | 203.00 | 204.00 | 200.00 | 202.00 | 163.19 | 5,677,288 |
| 2022-07-19 | 203.00 | 204.00 | 200.00 | 202.00 | 163.19 | 5,135,470 |
| 2022-07-18 | 205.00 | 206.00 | 204.00 | 205.00 | 165.61 | 3,060,201 |
| 2022-07-15 | 205.00 | 205.00 | 203.00 | 205.00 | 165.61 | 3,978,090 |
| 2022-07-14 | 206.00 | 207.00 | 202.00 | 204.00 | 164.80 | 6,427,270 |
| 2022-07-12 | 204.00 | 206.00 | 202.00 | 203.00 | 164.00 | 3,537,679 |
| 2022-07-11 | 204.00 | 205.00 | 203.00 | 204.00 | 164.80 | 2,121,578 |
| 2022-07-08 | 206.00 | 206.00 | 203.00 | 204.00 | 164.80 | 5,122,000 |
| 2022-07-07 | 203.00 | 207.00 | 202.00 | 205.00 | 165.61 | 6,659,960 |
| 2022-07-06 | 203.00 | 204.00 | 201.00 | 203.00 | 164.00 | 7,142,653 |
| 2022-07-05 | 201.00 | 206.00 | 200.00 | 203.00 | 164.00 | 12,793,280 |
| 2022-07-04 | 201.00 | 203.00 | 199.50 | 200.00 | 161.57 | 11,305,790 |
| 2022-07-01 | 195.00 | 197.50 | 194.50 | 197.50 | 159.55 | 6,112,055 |
| 2022-06-30 | 198.50 | 199.50 | 194.50 | 194.50 | 157.13 | 13,226,300 |
| 2022-06-29 | 201.00 | 202.00 | 198.00 | 199.00 | 160.76 | 10,824,110 |
| 2022-06-28 | 202.00 | 204.00 | 200.00 | 204.00 | 164.80 | 4,799,475 |
| 2022-06-27 | 204.00 | 204.00 | 200.00 | 202.00 | 163.19 | 4,345,184 |
| 2022-06-24 | 197.50 | 203.00 | 197.00 | 202.00 | 163.19 | 9,722,875 |
| 2022-06-23 | 198.00 | 199.50 | 196.00 | 197.00 | 159.15 | 8,712,294 |
| 2022-06-22 | 200.00 | 202.00 | 197.50 | 198.00 | 159.96 | 8,419,260 |
| 2022-06-21 | 202.00 | 203.00 | 200.00 | 201.00 | 162.38 | 4,069,229 |
| 2022-06-20 | 202.00 | 204.00 | 201.00 | 203.00 | 164.00 | 2,744,508 |
| 2022-06-17 | 199.00 | 203.00 | 197.50 | 202.00 | 163.19 | 10,881,270 |
| 2022-06-16 | 207.00 | 208.00 | 198.50 | 199.50 | 161.17 | 14,886,890 |
| 2022-06-15 | 208.00 | 208.00 | 206.00 | 206.00 | 166.42 | 4,468,320 |
| 2022-06-14 | 206.00 | 210.00 | 205.00 | 209.00 | 168.84 | 3,996,564 |
| 2022-06-13 | 206.00 | 208.00 | 205.00 | 207.00 | 167.23 | 5,289,224 |
| 2022-06-10 | 211.00 | 211.00 | 207.00 | 208.00 | 168.04 | 6,372,669 |
| 2022-06-09 | 211.00 | 213.00 | 210.00 | 212.00 | 171.27 | 5,267,975 |
| 2022-06-08 | 212.00 | 213.00 | 209.00 | 211.00 | 170.46 | 8,319,068 |
| 2022-06-07 | 213.00 | 214.00 | 211.00 | 212.00 | 171.27 | 4,427,459 |
| 2022-06-06 | 217.00 | 217.00 | 211.00 | 214.00 | 172.88 | 6,312,451 |
| 2022-06-02 | 219.00 | 219.00 | 216.00 | 217.00 | 175.31 | 4,505,782 |
| 2022-06-01 | 218.00 | 221.00 | 217.00 | 220.00 | 177.73 | 4,676,930 |
| 2022-05-31 | 217.00 | 219.00 | 216.00 | 217.00 | 175.31 | 15,005,310 |
| 2022-05-30 | 218.00 | 219.00 | 216.00 | 217.00 | 175.31 | 3,382,233 |
| 2022-05-27 | 222.00 | 223.00 | 216.00 | 218.00 | 176.11 | 8,363,600 |
| 2022-05-26 | 221.00 | 223.00 | 220.00 | 222.00 | 179.35 | 3,067,040 |
| 2022-05-25 | 224.00 | 225.00 | 220.00 | 220.00 | 177.73 | 7,120,688 |
| 2022-05-24 | 221.00 | 225.00 | 221.00 | 224.00 | 180.96 | 10,739,090 |
| 2022-05-23 | 219.00 | 220.00 | 217.00 | 220.00 | 177.73 | 5,007,141 |
| 2022-05-20 | 218.00 | 220.00 | 216.00 | 218.00 | 176.11 | 4,577,000 |
| 2022-05-19 | 216.00 | 219.00 | 215.00 | 217.00 | 175.31 | 4,322,600 |
| 2022-05-18 | 219.00 | 220.00 | 216.00 | 219.00 | 176.92 | 6,393,100 |
| 2022-05-17 | 218.00 | 219.00 | 215.00 | 218.00 | 176.11 | 5,213,300 |
| 2022-05-13 | 215.00 | 216.00 | 212.00 | 215.00 | 173.69 | 5,005,100 |
| 2022-05-12 | 212.00 | 218.00 | 212.00 | 216.00 | 174.50 | 9,042,500 |
| 2022-05-11 | 214.00 | 217.00 | 212.00 | 214.00 | 172.88 | 8,217,600 |
| 2022-05-10 | 211.00 | 215.00 | 207.00 | 213.00 | 172.07 | 17,219,900 |
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.