Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 353.00 | 358.00 | 352.00 | 353.00 | 344.75 | 6,694,068 |
| 2026-04-17 | 367.00 | 368.00 | 351.00 | 353.00 | 344.75 | 14,621,110 |
| 2026-04-16 | 364.00 | 372.00 | 361.00 | 368.00 | 359.40 | 15,168,670 |
| 2026-04-10 | 364.00 | 364.00 | 361.00 | 363.00 | 354.52 | 1,801,268 |
| 2026-04-09 | 363.00 | 367.00 | 362.00 | 362.00 | 353.54 | 6,079,275 |
| 2026-04-08 | 368.00 | 368.00 | 363.00 | 363.00 | 354.52 | 7,595,157 |
| 2026-04-07 | 367.00 | 367.00 | 362.00 | 364.00 | 355.50 | 5,801,684 |
| 2026-04-03 | 365.00 | 368.00 | 363.00 | 365.00 | 356.47 | 3,361,979 |
| 2026-04-02 | 365.00 | 365.00 | 360.00 | 364.00 | 355.50 | 7,992,053 |
| 2026-04-01 | 378.00 | 378.00 | 365.00 | 365.00 | 356.47 | 14,206,540 |
| 2026-03-31 | 370.00 | 374.00 | 368.00 | 373.00 | 364.29 | 8,163,127 |
| 2026-03-30 | 366.00 | 370.00 | 365.00 | 370.00 | 361.36 | 4,605,796 |
| 2026-03-27 | 369.00 | 369.00 | 364.00 | 367.00 | 358.43 | 6,218,508 |
| 2026-03-26 | 370.00 | 370.00 | 364.00 | 368.00 | 359.40 | 6,645,935 |
| 2026-03-25 | 372.00 | 373.00 | 369.00 | 371.00 | 362.33 | 5,425,180 |
| 2026-03-24 | 372.00 | 372.00 | 367.00 | 368.00 | 359.40 | 5,552,807 |
| 2026-03-23 | 374.00 | 375.00 | 366.00 | 366.00 | 357.45 | 7,435,263 |
| 2026-03-20 | 380.00 | 383.00 | 375.00 | 380.00 | 371.12 | 8,651,468 |
| 2026-03-19 | 377.00 | 382.00 | 375.00 | 376.00 | 367.22 | 6,353,049 |
| 2026-03-18 | 382.00 | 385.00 | 379.00 | 379.00 | 370.15 | 5,560,241 |
| 2026-03-17 | 374.00 | 381.00 | 372.00 | 379.00 | 370.15 | 8,755,410 |
| 2026-03-16 | 365.00 | 373.00 | 363.00 | 370.00 | 361.36 | 7,363,602 |
| 2026-03-13 | 366.00 | 367.00 | 360.00 | 363.00 | 354.52 | 6,528,781 |
| 2026-03-12 | 357.00 | 368.00 | 357.00 | 368.00 | 359.40 | 4,860,796 |
| 2026-03-11 | 367.00 | 368.00 | 360.00 | 360.00 | 351.59 | 5,983,947 |
| 2026-03-10 | 363.00 | 367.00 | 358.00 | 365.00 | 356.47 | 6,769,905 |
| 2026-03-09 | 348.00 | 357.00 | 342.00 | 356.00 | 347.68 | 11,738,090 |
| 2026-03-06 | 359.00 | 365.00 | 357.00 | 361.00 | 352.57 | 6,546,573 |
| 2026-03-05 | 365.00 | 367.00 | 352.00 | 360.00 | 351.59 | 9,831,591 |
| 2026-03-04 | 344.00 | 362.00 | 344.00 | 360.00 | 351.59 | 17,803,910 |
| 2026-03-02 | 377.00 | 378.00 | 365.00 | 365.00 | 356.47 | 12,701,680 |
| 2026-02-27 | 379.00 | 385.00 | 377.00 | 380.00 | 371.12 | 16,224,480 |
| 2026-02-26 | 404.00 | 404.00 | 396.00 | 404.00 | 376.01 | 10,991,130 |
| 2026-02-25 | 402.00 | 410.00 | 402.00 | 404.00 | 376.01 | 8,920,869 |
| 2026-02-24 | 389.00 | 395.00 | 387.00 | 394.00 | 366.70 | 8,262,997 |
| 2026-02-23 | 388.00 | 391.00 | 387.00 | 388.00 | 361.12 | 6,672,230 |
| 2026-02-20 | 390.00 | 393.00 | 385.00 | 386.00 | 359.25 | 8,767,140 |
| 2026-02-19 | 389.00 | 392.00 | 387.00 | 390.00 | 362.98 | 8,268,967 |
| 2026-02-18 | 391.00 | 391.00 | 386.00 | 389.00 | 362.05 | 4,733,836 |
| 2026-02-17 | 390.00 | 394.00 | 388.00 | 391.00 | 363.91 | 3,672,218 |
| 2026-02-16 | 392.00 | 393.00 | 388.00 | 390.00 | 362.98 | 2,302,439 |
| 2026-02-13 | 392.00 | 396.00 | 388.00 | 389.00 | 362.05 | 5,265,814 |
| 2026-02-12 | 387.00 | 396.00 | 386.00 | 395.00 | 367.63 | 12,051,250 |
| 2026-02-11 | 387.00 | 389.00 | 382.00 | 385.00 | 358.32 | 9,282,007 |
| 2026-02-10 | 377.00 | 391.00 | 375.00 | 391.00 | 363.91 | 13,121,480 |
| 2026-02-09 | 370.00 | 375.00 | 366.00 | 374.00 | 348.09 | 10,450,650 |
| 2026-02-06 | 365.00 | 373.00 | 363.00 | 365.00 | 339.71 | 10,824,640 |
| 2026-02-05 | 375.00 | 383.00 | 363.00 | 367.00 | 341.57 | 18,636,109 |
| 2026-02-04 | 376.00 | 381.00 | 370.00 | 374.00 | 348.09 | 13,641,120 |
| 2026-02-03 | 364.00 | 369.00 | 357.00 | 361.00 | 335.99 | 13,373,850 |
| 2026-02-02 | 353.00 | 359.00 | 352.00 | 359.00 | 334.12 | 7,549,008 |
| 2026-01-30 | 346.00 | 351.00 | 345.00 | 349.00 | 324.82 | 7,618,698 |
| 2026-01-29 | 351.00 | 351.00 | 346.00 | 348.00 | 323.89 | 5,629,686 |
| 2026-01-28 | 350.00 | 353.00 | 348.00 | 352.00 | 327.61 | 3,593,192 |
| 2026-01-27 | 349.00 | 354.00 | 347.00 | 351.00 | 326.68 | 7,852,667 |
| 2026-01-26 | 347.00 | 349.00 | 344.00 | 347.00 | 322.96 | 3,931,416 |
| 2026-01-23 | 343.00 | 352.00 | 343.00 | 351.00 | 326.68 | 8,560,177 |
| 2026-01-22 | 348.00 | 350.00 | 341.00 | 343.00 | 319.23 | 7,530,054 |
| 2026-01-21 | 348.00 | 354.00 | 347.00 | 349.00 | 324.82 | 5,553,794 |
| 2026-01-20 | 340.00 | 346.00 | 339.00 | 342.00 | 318.30 | 4,772,651 |
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.