Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 207.00 | 207.00 | 204.00 | 205.00 | 165.61 | 6,402,600 |
| 2022-05-06 | 207.00 | 210.00 | 207.00 | 208.00 | 168.04 | 5,578,600 |
| 2022-05-05 | 210.00 | 212.00 | 207.00 | 209.00 | 168.84 | 11,389,700 |
| 2022-05-03 | 215.00 | 217.00 | 211.00 | 212.00 | 171.27 | 5,932,100 |
| 2022-04-29 | 218.00 | 219.00 | 214.00 | 215.00 | 173.69 | 8,740,400 |
| 2022-04-28 | 220.00 | 221.00 | 218.00 | 220.00 | 177.73 | 5,937,400 |
| 2022-04-27 | 218.00 | 220.00 | 217.00 | 219.00 | 176.92 | 5,408,800 |
| 2022-04-26 | 217.00 | 220.00 | 217.00 | 217.00 | 175.31 | 3,812,900 |
| 2022-04-25 | 217.00 | 217.00 | 215.00 | 216.00 | 174.50 | 4,644,400 |
| 2022-04-22 | 218.00 | 220.00 | 216.00 | 218.00 | 176.11 | 3,601,400 |
| 2022-04-21 | 218.00 | 221.00 | 218.00 | 219.00 | 176.92 | 7,440,500 |
| 2022-04-20 | 215.00 | 220.00 | 215.00 | 216.00 | 174.50 | 7,284,200 |
| 2022-04-19 | 222.00 | 223.00 | 214.00 | 215.00 | 173.69 | 9,313,500 |
| 2022-04-18 | 223.00 | 223.00 | 219.00 | 221.00 | 178.54 | 5,392,900 |
| 2022-04-12 | 222.00 | 225.00 | 221.00 | 223.00 | 180.15 | 2,646,900 |
| 2022-04-11 | 225.00 | 226.00 | 223.00 | 224.00 | 180.96 | 3,504,800 |
| 2022-04-08 | 228.00 | 229.00 | 225.00 | 226.00 | 182.58 | 4,388,900 |
| 2022-04-07 | 234.00 | 235.00 | 227.00 | 227.00 | 183.38 | 8,726,100 |
| 2022-04-05 | 235.00 | 236.00 | 233.00 | 234.00 | 189.04 | 3,093,100 |
| 2022-04-04 | 235.00 | 236.00 | 233.00 | 233.00 | 188.23 | 1,637,200 |
| 2022-04-01 | 233.00 | 236.00 | 233.00 | 236.00 | 190.66 | 4,151,200 |
| 2022-03-31 | 235.00 | 235.00 | 232.00 | 233.00 | 188.23 | 3,648,300 |
| 2022-03-30 | 237.00 | 237.00 | 232.00 | 235.00 | 189.85 | 5,683,200 |
| 2022-03-29 | 233.00 | 237.00 | 232.00 | 237.00 | 191.46 | 5,522,100 |
| 2022-03-28 | 232.00 | 234.00 | 231.00 | 232.00 | 187.42 | 2,672,100 |
| 2022-03-25 | 231.00 | 232.00 | 229.00 | 231.00 | 186.62 | 2,823,400 |
| 2022-03-24 | 227.00 | 233.00 | 227.00 | 231.00 | 186.62 | 6,831,814 |
| 2022-03-23 | 230.00 | 231.00 | 226.00 | 226.00 | 182.58 | 4,674,634 |
| 2022-03-22 | 230.00 | 232.00 | 229.00 | 230.00 | 185.81 | 3,243,800 |
| 2022-03-21 | 232.00 | 233.00 | 229.00 | 230.00 | 185.81 | 4,189,700 |
| 2022-03-18 | 234.00 | 235.00 | 231.00 | 232.00 | 187.42 | 5,152,300 |
| 2022-03-17 | 236.00 | 240.00 | 233.00 | 234.00 | 189.04 | 8,914,700 |
| 2022-03-16 | 233.00 | 235.00 | 232.00 | 235.00 | 189.85 | 4,274,000 |
| 2022-03-15 | 234.00 | 235.00 | 230.00 | 232.00 | 187.42 | 7,052,200 |
| 2022-03-14 | 236.00 | 237.00 | 233.00 | 235.00 | 189.85 | 3,921,000 |
| 2022-03-11 | 231.00 | 235.00 | 231.00 | 234.00 | 189.04 | 4,616,200 |
| 2022-03-10 | 235.00 | 235.00 | 229.00 | 231.00 | 186.62 | 5,651,900 |
| 2022-03-09 | 227.00 | 232.00 | 224.00 | 232.00 | 187.42 | 8,919,200 |
| 2022-03-08 | 225.00 | 227.00 | 221.00 | 226.00 | 182.58 | 9,175,500 |
| 2022-03-07 | 230.00 | 232.00 | 222.00 | 226.00 | 182.58 | 10,329,100 |
| 2022-03-04 | 236.00 | 237.00 | 232.00 | 232.00 | 187.42 | 5,877,200 |
| 2022-03-03 | 237.00 | 239.00 | 235.00 | 238.00 | 192.27 | 4,608,400 |
| 2022-03-02 | 241.00 | 242.00 | 236.00 | 236.00 | 190.66 | 8,599,500 |
| 2022-03-01 | 232.00 | 237.00 | 231.00 | 237.00 | 191.46 | 7,476,800 |
| 2022-02-28 | 227.00 | 230.00 | 225.00 | 229.00 | 185.00 | 7,649,300 |
| 2022-02-25 | 229.00 | 231.00 | 227.00 | 228.00 | 184.19 | 2,600,600 |
| 2022-02-24 | 230.00 | 233.00 | 226.00 | 227.00 | 183.38 | 6,724,500 |
| 2022-02-23 | 230.00 | 233.00 | 229.00 | 233.00 | 188.23 | 4,535,000 |
| 2022-02-22 | 225.00 | 231.00 | 225.00 | 230.00 | 185.81 | 6,370,800 |
| 2022-02-21 | 236.00 | 237.00 | 227.00 | 228.00 | 184.19 | 8,389,000 |
| 2022-02-18 | 236.00 | 239.00 | 235.00 | 238.00 | 192.27 | 6,703,600 |
| 2022-02-17 | 239.00 | 242.00 | 238.00 | 240.00 | 190.46 | 11,546,800 |
| 2022-02-15 | 234.00 | 237.00 | 232.00 | 237.00 | 188.08 | 6,928,800 |
| 2022-02-14 | 236.00 | 236.00 | 230.00 | 234.00 | 185.70 | 10,761,500 |
| 2022-02-11 | 228.00 | 237.00 | 226.00 | 237.00 | 188.08 | 13,664,400 |
| 2022-02-10 | 226.00 | 230.00 | 225.00 | 229.00 | 181.73 | 6,593,800 |
| 2022-02-09 | 223.00 | 227.00 | 223.00 | 226.00 | 179.35 | 12,703,100 |
| 2022-02-08 | 220.00 | 222.00 | 219.00 | 222.00 | 176.18 | 5,941,700 |
| 2022-02-07 | 219.00 | 220.00 | 218.00 | 219.00 | 173.80 | 2,758,700 |
| 2022-02-04 | 223.00 | 224.00 | 219.00 | 220.00 | 174.59 | 5,450,300 |
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.