Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 191.50 | 192.50 | 190.00 | 192.00 | 152.37 | 3,504,000 |
| 2021-11-04 | 190.00 | 192.00 | 189.50 | 191.00 | 151.58 | 5,281,000 |
| 2021-11-03 | 192.50 | 192.50 | 189.00 | 189.50 | 150.39 | 4,999,900 |
| 2021-11-02 | 189.50 | 192.00 | 189.00 | 192.00 | 152.37 | 5,552,900 |
| 2021-11-01 | 189.50 | 191.50 | 188.50 | 188.50 | 149.59 | 4,466,000 |
| 2021-10-29 | 190.00 | 190.50 | 189.00 | 189.00 | 149.99 | 3,488,400 |
| 2021-10-28 | 188.00 | 191.00 | 187.50 | 189.50 | 150.39 | 4,868,200 |
| 2021-10-27 | 189.00 | 189.50 | 188.00 | 188.00 | 149.19 | 3,821,600 |
| 2021-10-26 | 188.50 | 189.50 | 187.50 | 189.00 | 149.99 | 5,513,800 |
| 2021-10-25 | 188.50 | 189.50 | 187.50 | 188.50 | 149.59 | 4,426,100 |
| 2021-10-21 | 189.00 | 189.00 | 187.50 | 188.00 | 149.19 | 2,562,300 |
| 2021-10-20 | 187.00 | 189.50 | 187.00 | 188.00 | 149.19 | 5,593,300 |
| 2021-10-19 | 190.00 | 190.50 | 187.00 | 187.00 | 148.40 | 9,316,700 |
| 2021-10-18 | 190.50 | 191.00 | 189.00 | 190.00 | 150.78 | 6,083,300 |
| 2021-10-15 | 191.50 | 193.00 | 190.50 | 190.50 | 151.18 | 4,156,000 |
| 2021-10-14 | 193.50 | 194.00 | 191.50 | 191.50 | 151.97 | 4,661,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.