Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 374.00 | 379.00 | 374.00 | 379.00 | 370.15 | 9,862,012 |
| 2026-07-16 | 376.00 | 376.00 | 373.00 | 375.00 | 366.24 | 5,686,393 |
| 2026-07-15 | 384.00 | 384.00 | 374.00 | 374.00 | 365.26 | 10,393,015 |
| 2026-07-14 | 374.00 | 382.00 | 373.00 | 382.00 | 373.08 | 9,310,397 |
| 2026-07-13 | 373.00 | 376.00 | 372.00 | 376.00 | 367.22 | 4,299,229 |
| 2026-07-10 | 375.00 | 377.00 | 372.00 | 373.00 | 364.29 | 7,479,252 |
| 2026-07-09 | 376.00 | 380.00 | 375.00 | 378.00 | 369.17 | 7,911,192 |
| 2026-07-08 | 375.00 | 379.00 | 372.00 | 375.00 | 366.24 | 8,322,666 |
| 2026-07-07 | 373.00 | 376.00 | 369.00 | 376.00 | 367.22 | 8,408,913 |
| 2026-07-06 | 378.00 | 380.00 | 372.00 | 373.00 | 364.29 | 5,511,104 |
| 2026-07-03 | 370.00 | 376.00 | 368.00 | 375.00 | 366.24 | 7,902,745 |
| 2026-07-02 | 365.00 | 370.00 | 363.00 | 368.00 | 359.40 | 7,390,378 |
| 2026-07-01 | 367.00 | 369.00 | 362.00 | 363.00 | 354.52 | 6,081,546 |
| 2026-06-30 | 360.00 | 370.00 | 358.00 | 367.00 | 358.43 | 17,081,605 |
| 2026-06-29 | 354.00 | 358.00 | 352.00 | 357.00 | 348.66 | 6,717,738 |
| 2026-06-26 | 351.00 | 352.00 | 349.00 | 352.00 | 343.78 | 5,465,003 |
| 2026-06-25 | 351.00 | 356.00 | 349.00 | 353.00 | 344.75 | 8,978,884 |
| 2026-06-24 | 359.00 | 359.00 | 352.00 | 353.00 | 344.75 | 6,816,284 |
| 2026-06-23 | 360.00 | 363.00 | 358.00 | 358.00 | 349.64 | 7,550,039 |
| 2026-06-22 | 358.00 | 361.00 | 356.00 | 361.00 | 352.57 | 4,647,696 |
| 2026-06-19 | 357.00 | 359.00 | 355.00 | 357.00 | 348.66 | 11,818,880 |
| 2026-06-18 | 359.00 | 360.00 | 357.00 | 358.00 | 349.64 | 4,556,169 |
| 2026-06-17 | 359.00 | 359.00 | 355.00 | 358.00 | 349.64 | 3,245,979 |
| 2026-06-16 | 361.00 | 361.00 | 356.00 | 358.00 | 349.64 | 5,177,540 |
| 2026-06-15 | 368.00 | 370.00 | 359.00 | 360.00 | 351.59 | 12,183,710 |
| 2026-06-12 | 362.00 | 366.00 | 360.00 | 366.00 | 357.45 | 8,574,259 |
| 2026-06-11 | 354.00 | 362.00 | 354.00 | 359.00 | 350.61 | 6,444,524 |
| 2026-06-10 | 357.00 | 358.00 | 354.00 | 354.00 | 345.73 | 6,338,708 |
| 2026-06-09 | 361.00 | 362.00 | 356.00 | 359.00 | 350.61 | 5,526,762 |
| 2026-06-08 | 361.00 | 361.00 | 358.00 | 358.00 | 349.64 | 4,313,673 |
| 2026-06-05 | 362.00 | 364.00 | 359.00 | 361.00 | 352.57 | 5,732,311 |
| 2026-06-04 | 363.00 | 367.00 | 360.00 | 360.00 | 351.59 | 10,588,900 |
| 2026-06-02 | 357.00 | 368.00 | 355.00 | 364.00 | 355.50 | 15,856,350 |
| 2026-05-29 | 355.00 | 356.00 | 353.00 | 353.00 | 344.75 | 13,228,530 |
| 2026-05-28 | 351.00 | 353.00 | 349.00 | 353.00 | 344.75 | 4,735,285 |
| 2026-05-27 | 354.00 | 355.00 | 351.00 | 352.00 | 343.78 | 4,770,029 |
| 2026-05-26 | 355.00 | 357.00 | 353.00 | 353.00 | 344.75 | 3,889,009 |
| 2026-05-25 | 359.00 | 361.00 | 354.00 | 354.00 | 345.73 | 4,871,325 |
| 2026-05-22 | 359.00 | 361.00 | 355.00 | 355.00 | 346.71 | 7,266,150 |
| 2026-05-21 | 370.00 | 370.00 | 358.00 | 358.00 | 349.64 | 8,465,433 |
| 2026-05-20 | 369.00 | 372.00 | 367.00 | 368.00 | 359.40 | 6,208,746 |
| 2026-05-19 | 363.00 | 369.00 | 362.00 | 369.00 | 360.38 | 5,242,264 |
| 2026-05-18 | 363.00 | 365.00 | 360.00 | 365.00 | 356.47 | 4,435,747 |
| 2026-05-15 | 361.00 | 365.00 | 360.00 | 365.00 | 356.47 | 4,256,712 |
| 2026-05-14 | 357.00 | 363.00 | 356.00 | 363.00 | 354.52 | 9,311,939 |
| 2026-05-13 | 351.00 | 361.00 | 350.00 | 355.00 | 346.71 | 10,771,740 |
| 2026-05-12 | 353.00 | 357.00 | 351.00 | 352.00 | 343.78 | 9,616,235 |
| 2026-05-11 | 350.00 | 352.00 | 347.00 | 350.00 | 341.82 | 6,595,377 |
| 2026-05-08 | 353.00 | 355.00 | 349.00 | 350.00 | 341.82 | 12,612,600 |
| 2026-05-07 | 351.00 | 356.00 | 347.00 | 350.00 | 341.82 | 18,287,330 |
| 2026-05-06 | 343.00 | 348.00 | 342.00 | 348.00 | 339.87 | 10,242,420 |
| 2026-05-05 | 340.00 | 342.00 | 336.00 | 340.00 | 332.06 | 12,031,970 |
| 2026-04-30 | 346.00 | 347.00 | 337.00 | 340.00 | 332.06 | 11,202,150 |
| 2026-04-29 | 349.00 | 349.00 | 346.00 | 348.00 | 339.87 | 4,099,285 |
| 2026-04-28 | 351.00 | 352.00 | 348.00 | 349.00 | 340.85 | 7,249,394 |
| 2026-04-27 | 350.00 | 351.00 | 348.00 | 348.00 | 339.87 | 3,640,361 |
| 2026-04-24 | 347.00 | 350.00 | 346.00 | 349.00 | 340.85 | 5,035,510 |
| 2026-04-23 | 348.00 | 348.00 | 344.00 | 345.00 | 336.94 | 7,714,880 |
| 2026-04-22 | 349.00 | 353.00 | 349.00 | 349.00 | 340.85 | 5,053,009 |
| 2026-04-21 | 353.00 | 354.00 | 350.00 | 351.00 | 342.80 | 5,192,891 |
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.