Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 343.00 | 343.00 | 339.00 | 340.00 | 316.44 | 3,214,729 |
| 2026-01-16 | 335.00 | 342.00 | 335.00 | 342.00 | 318.30 | 8,108,070 |
| 2026-01-15 | 335.00 | 343.00 | 335.00 | 339.00 | 315.51 | 6,193,688 |
| 2026-01-14 | 335.00 | 342.00 | 334.00 | 338.00 | 314.58 | 6,903,043 |
| 2026-01-13 | 328.00 | 332.00 | 326.00 | 332.00 | 309.00 | 5,561,181 |
| 2026-01-12 | 321.00 | 329.00 | 320.00 | 327.00 | 304.34 | 5,346,996 |
| 2026-01-09 | 321.00 | 323.00 | 319.00 | 320.00 | 297.83 | 2,677,592 |
| 2026-01-08 | 317.00 | 322.00 | 316.00 | 322.00 | 299.69 | 3,193,738 |
| 2026-01-07 | 320.00 | 322.00 | 317.00 | 320.00 | 297.83 | 4,614,655 |
| 2026-01-06 | 322.00 | 326.00 | 318.00 | 321.00 | 298.76 | 6,545,369 |
| 2026-01-05 | 315.00 | 325.00 | 315.00 | 321.00 | 298.76 | 8,242,575 |
| 2025-12-30 | 312.00 | 314.00 | 312.00 | 313.00 | 291.31 | 2,728,764 |
| 2025-12-29 | 313.00 | 314.00 | 310.00 | 312.00 | 290.38 | 3,099,569 |
| 2025-12-26 | 312.00 | 314.00 | 311.00 | 314.00 | 292.24 | 1,182,128 |
| 2025-12-25 | 314.00 | 314.00 | 312.00 | 314.00 | 292.24 | 996,535 |
| 2025-12-24 | 315.00 | 318.00 | 312.00 | 314.00 | 292.24 | 3,549,086 |
| 2025-12-23 | 313.00 | 314.00 | 311.00 | 314.00 | 292.24 | 2,930,647 |
| 2025-12-22 | 310.00 | 313.00 | 309.00 | 313.00 | 291.31 | 2,870,811 |
| 2025-12-19 | 311.00 | 312.00 | 309.00 | 309.00 | 287.59 | 4,030,599 |
| 2025-12-18 | 312.00 | 314.00 | 309.00 | 310.00 | 288.52 | 3,739,508 |
| 2025-12-17 | 310.00 | 312.00 | 309.00 | 310.00 | 288.52 | 3,263,161 |
| 2025-12-16 | 310.00 | 314.00 | 309.00 | 310.00 | 288.52 | 3,153,685 |
| 2025-12-15 | 307.00 | 311.00 | 304.00 | 310.00 | 288.52 | 4,408,790 |
| 2025-12-12 | 308.00 | 309.00 | 304.00 | 305.00 | 283.87 | 5,305,347 |
| 2025-12-11 | 311.00 | 311.00 | 307.00 | 310.00 | 288.52 | 3,878,596 |
| 2025-12-09 | 305.00 | 310.00 | 304.00 | 310.00 | 288.52 | 3,652,003 |
| 2025-12-08 | 307.00 | 309.00 | 304.00 | 305.00 | 283.87 | 4,097,064 |
| 2025-12-04 | 308.00 | 310.00 | 305.00 | 306.00 | 284.80 | 4,843,270 |
| 2025-12-03 | 312.00 | 313.00 | 308.00 | 308.00 | 286.66 | 2,859,138 |
| 2025-12-02 | 313.00 | 313.00 | 309.00 | 312.00 | 290.38 | 4,180,744 |
| 2025-12-01 | 306.00 | 313.00 | 306.00 | 313.00 | 291.31 | 4,912,192 |
| 2025-11-28 | 307.00 | 309.00 | 305.00 | 307.00 | 285.73 | 4,591,736 |
| 2025-11-27 | 309.00 | 309.00 | 303.00 | 304.00 | 282.94 | 5,962,362 |
| 2025-11-26 | 315.00 | 315.00 | 308.00 | 309.00 | 287.59 | 4,662,013 |
| 2025-11-25 | 312.00 | 315.00 | 311.00 | 315.00 | 293.17 | 3,883,386 |
| 2025-11-24 | 313.00 | 314.00 | 310.00 | 311.00 | 289.45 | 8,390,239 |
| 2025-11-21 | 314.00 | 315.00 | 310.00 | 312.00 | 290.38 | 4,349,536 |
| 2025-11-20 | 314.00 | 317.00 | 313.00 | 315.00 | 293.17 | 4,227,229 |
| 2025-11-19 | 316.00 | 317.00 | 312.00 | 313.00 | 291.31 | 5,092,965 |
| 2025-11-18 | 313.00 | 319.00 | 312.00 | 316.00 | 294.10 | 4,934,419 |
| 2025-11-17 | 310.00 | 314.00 | 309.00 | 314.00 | 292.24 | 3,850,944 |
| 2025-11-14 | 315.00 | 316.00 | 308.00 | 309.00 | 287.59 | 7,423,388 |
| 2025-11-13 | 317.00 | 318.00 | 315.00 | 317.00 | 295.03 | 3,187,501 |
| 2025-11-12 | 318.00 | 319.00 | 314.00 | 315.00 | 293.17 | 6,638,188 |
| 2025-11-11 | 316.00 | 319.00 | 315.00 | 316.00 | 294.10 | 4,454,825 |
| 2025-11-10 | 316.00 | 319.00 | 312.00 | 316.00 | 294.10 | 5,559,408 |
| 2025-11-07 | 313.00 | 317.00 | 312.00 | 315.00 | 293.17 | 3,581,575 |
| 2025-11-06 | 314.00 | 320.00 | 313.00 | 314.00 | 292.24 | 7,906,539 |
| 2025-11-05 | 302.00 | 315.00 | 301.00 | 313.00 | 291.31 | 10,904,580 |
| 2025-11-04 | 301.00 | 305.00 | 298.00 | 303.00 | 282.00 | 11,396,510 |
| 2025-11-03 | 304.00 | 306.00 | 300.00 | 302.00 | 281.07 | 5,143,123 |
| 2025-10-31 | 305.00 | 305.00 | 301.00 | 302.00 | 281.07 | 5,193,732 |
| 2025-10-30 | 305.00 | 307.00 | 303.00 | 305.00 | 283.87 | 5,452,052 |
| 2025-10-29 | 305.00 | 310.00 | 304.00 | 308.00 | 286.66 | 4,922,572 |
| 2025-10-28 | 311.00 | 312.00 | 303.00 | 305.00 | 283.87 | 10,849,550 |
| 2025-10-27 | 311.00 | 316.00 | 309.00 | 310.00 | 288.52 | 8,383,509 |
| 2025-10-24 | 304.00 | 313.00 | 303.00 | 308.00 | 286.66 | 8,739,734 |
| 2025-10-22 | 299.00 | 306.00 | 297.00 | 303.00 | 282.00 | 7,879,331 |
| 2025-10-21 | 299.00 | 300.00 | 298.00 | 299.00 | 278.28 | 3,472,346 |
| 2025-10-20 | 298.00 | 300.00 | 297.00 | 299.00 | 278.28 | 2,703,933 |
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.