Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 222.00 | 224.00 | 222.00 | 223.00 | 176.97 | 2,155,700 |
| 2022-02-02 | 221.00 | 224.00 | 220.00 | 223.00 | 176.97 | 2,557,700 |
| 2022-02-01 | 221.00 | 222.00 | 220.00 | 221.00 | 175.38 | 2,656,900 |
| 2022-01-31 | 223.00 | 224.00 | 220.00 | 220.00 | 174.59 | 2,585,100 |
| 2022-01-28 | 223.00 | 224.00 | 221.00 | 222.00 | 176.18 | 2,523,300 |
| 2022-01-27 | 220.00 | 225.00 | 220.00 | 224.00 | 177.76 | 3,657,900 |
| 2022-01-26 | 223.00 | 224.00 | 221.00 | 221.00 | 175.38 | 2,816,300 |
| 2022-01-25 | 222.00 | 223.00 | 219.00 | 222.00 | 176.18 | 3,299,700 |
| 2022-01-24 | 222.00 | 225.00 | 221.00 | 223.00 | 176.97 | 3,713,900 |
| 2022-01-21 | 220.00 | 222.00 | 220.00 | 222.00 | 176.18 | 2,847,500 |
| 2022-01-20 | 222.00 | 223.00 | 221.00 | 221.00 | 175.38 | 2,437,000 |
| 2022-01-19 | 221.00 | 222.00 | 219.00 | 222.00 | 176.18 | 2,204,600 |
| 2022-01-18 | 219.00 | 223.00 | 219.00 | 222.00 | 176.18 | 6,068,000 |
| 2022-01-17 | 219.00 | 220.00 | 217.00 | 218.00 | 173.00 | 5,103,000 |
| 2022-01-14 | 220.00 | 222.00 | 219.00 | 220.00 | 174.59 | 6,093,900 |
| 2022-01-13 | 223.00 | 224.00 | 218.00 | 220.00 | 174.59 | 4,652,800 |
| 2022-01-12 | 225.00 | 226.00 | 221.00 | 222.00 | 176.18 | 3,214,800 |
| 2022-01-11 | 221.00 | 226.00 | 221.00 | 224.00 | 177.76 | 8,143,300 |
| 2022-01-10 | 221.00 | 221.00 | 218.00 | 219.00 | 173.80 | 6,136,300 |
| 2022-01-07 | 221.00 | 222.00 | 215.00 | 221.00 | 175.38 | 12,073,900 |
| 2022-01-06 | 223.00 | 224.00 | 221.00 | 221.00 | 175.38 | 8,504,200 |
| 2022-01-05 | 227.00 | 227.00 | 224.00 | 226.00 | 179.35 | 5,786,600 |
| 2022-01-04 | 230.00 | 232.00 | 227.00 | 228.00 | 180.94 | 5,137,200 |
| 2021-12-30 | 230.00 | 231.00 | 228.00 | 230.00 | 182.53 | 5,029,000 |
| 2021-12-29 | 225.00 | 229.00 | 224.00 | 229.00 | 181.73 | 3,419,700 |
| 2021-12-28 | 224.00 | 229.00 | 223.00 | 225.00 | 178.56 | 5,460,600 |
| 2021-12-27 | 224.00 | 226.00 | 222.00 | 223.00 | 176.97 | 2,884,100 |
| 2021-12-24 | 225.00 | 226.00 | 222.00 | 224.00 | 177.76 | 2,762,800 |
| 2021-12-23 | 218.00 | 230.00 | 218.00 | 226.00 | 179.35 | 13,940,900 |
| 2021-12-22 | 218.00 | 219.00 | 216.00 | 216.00 | 171.42 | 1,872,300 |
| 2021-12-21 | 214.00 | 219.00 | 213.00 | 218.00 | 173.00 | 6,393,800 |
| 2021-12-20 | 216.00 | 217.00 | 209.00 | 212.00 | 168.24 | 7,621,000 |
| 2021-12-17 | 220.00 | 220.00 | 218.00 | 218.00 | 173.00 | 5,087,500 |
| 2021-12-16 | 219.00 | 220.00 | 216.00 | 220.00 | 174.59 | 4,817,100 |
| 2021-12-15 | 218.00 | 221.00 | 217.00 | 218.00 | 173.00 | 4,952,100 |
| 2021-12-14 | 216.00 | 219.00 | 215.00 | 219.00 | 173.80 | 4,155,400 |
| 2021-12-13 | 218.00 | 219.00 | 214.00 | 217.00 | 172.21 | 5,783,500 |
| 2021-12-09 | 219.00 | 219.00 | 214.00 | 216.00 | 171.42 | 6,901,800 |
| 2021-12-08 | 212.00 | 220.00 | 212.00 | 220.00 | 174.59 | 7,825,000 |
| 2021-12-07 | 213.00 | 215.00 | 211.00 | 211.00 | 167.45 | 6,114,400 |
| 2021-12-03 | 212.00 | 213.00 | 210.00 | 212.00 | 168.24 | 5,808,100 |
| 2021-12-02 | 209.00 | 214.00 | 208.00 | 212.00 | 168.24 | 9,273,900 |
| 2021-12-01 | 209.00 | 211.00 | 204.00 | 211.00 | 167.45 | 11,582,400 |
| 2021-11-30 | 212.00 | 215.00 | 205.00 | 206.00 | 163.48 | 17,453,400 |
| 2021-11-29 | 207.00 | 214.00 | 206.00 | 211.00 | 167.45 | 10,640,100 |
| 2021-11-26 | 209.00 | 210.00 | 205.00 | 205.00 | 162.69 | 8,125,000 |
| 2021-11-25 | 214.00 | 215.00 | 209.00 | 210.00 | 166.65 | 6,643,100 |
| 2021-11-24 | 216.00 | 219.00 | 212.00 | 214.00 | 169.83 | 16,550,699 |
| 2021-11-23 | 209.00 | 215.00 | 207.00 | 215.00 | 170.62 | 16,610,400 |
| 2021-11-22 | 205.00 | 212.00 | 201.00 | 209.00 | 165.86 | 35,129,199 |
| 2021-11-19 | 197.50 | 198.50 | 195.50 | 196.00 | 155.54 | 7,154,000 |
| 2021-11-18 | 196.00 | 197.50 | 196.00 | 197.50 | 156.73 | 6,247,400 |
| 2021-11-17 | 195.00 | 197.00 | 194.00 | 197.00 | 156.34 | 5,179,200 |
| 2021-11-16 | 193.50 | 195.50 | 193.50 | 195.50 | 155.15 | 4,339,300 |
| 2021-11-15 | 192.50 | 195.00 | 192.50 | 194.00 | 153.96 | 3,155,600 |
| 2021-11-12 | 193.50 | 194.50 | 192.50 | 193.00 | 153.16 | 3,457,300 |
| 2021-11-11 | 194.00 | 194.50 | 193.00 | 193.50 | 153.56 | 2,565,700 |
| 2021-11-10 | 193.00 | 194.50 | 192.00 | 194.00 | 153.96 | 3,520,500 |
| 2021-11-09 | 193.50 | 195.00 | 193.50 | 194.00 | 153.96 | 5,803,000 |
| 2021-11-08 | 192.50 | 193.00 | 191.50 | 193.00 | 153.16 | 5,336,300 |
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.