Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 296.00 | 298.00 | 295.00 | 297.00 | 276.42 | 2,150,179 |
| 2025-10-16 | 299.00 | 300.00 | 296.00 | 297.00 | 276.42 | 2,885,469 |
| 2025-10-15 | 297.00 | 298.00 | 296.00 | 298.00 | 277.35 | 6,045,160 |
| 2025-10-14 | 295.00 | 299.00 | 294.00 | 296.00 | 275.49 | 5,204,541 |
| 2025-10-10 | 298.00 | 299.00 | 295.00 | 295.00 | 274.56 | 4,810,279 |
| 2025-10-09 | 292.00 | 298.00 | 292.00 | 298.00 | 277.35 | 6,083,500 |
| 2025-10-08 | 292.00 | 293.00 | 291.00 | 292.00 | 271.77 | 3,115,162 |
| 2025-10-07 | 293.00 | 294.00 | 291.00 | 292.00 | 271.77 | 4,729,095 |
| 2025-10-06 | 293.00 | 294.00 | 291.00 | 291.00 | 270.84 | 3,009,813 |
| 2025-10-03 | 292.00 | 293.00 | 291.00 | 291.00 | 270.84 | 2,464,323 |
| 2025-10-02 | 293.00 | 295.00 | 292.00 | 292.00 | 271.77 | 5,270,026 |
| 2025-10-01 | 291.00 | 295.00 | 290.00 | 292.00 | 271.77 | 5,257,889 |
| 2025-09-30 | 294.00 | 294.00 | 290.00 | 291.00 | 270.84 | 6,902,339 |
| 2025-09-29 | 291.00 | 295.00 | 291.00 | 293.00 | 272.70 | 4,331,082 |
| 2025-09-26 | 290.00 | 293.00 | 290.00 | 290.00 | 269.91 | 4,061,040 |
| 2025-09-25 | 293.00 | 294.00 | 291.00 | 291.00 | 270.84 | 4,331,248 |
| 2025-09-24 | 288.00 | 295.00 | 288.00 | 292.00 | 271.77 | 7,585,491 |
| 2025-09-23 | 292.00 | 292.00 | 288.00 | 288.00 | 268.04 | 5,405,509 |
| 2025-09-22 | 294.00 | 294.00 | 291.00 | 292.00 | 271.77 | 2,389,598 |
| 2025-09-19 | 293.00 | 295.00 | 292.00 | 294.00 | 273.63 | 5,816,191 |
| 2025-09-18 | 296.00 | 297.00 | 292.00 | 293.00 | 272.70 | 4,823,633 |
| 2025-09-17 | 293.00 | 298.00 | 292.00 | 297.00 | 276.42 | 5,349,168 |
| 2025-09-16 | 296.00 | 297.00 | 292.00 | 293.00 | 272.70 | 4,136,310 |
| 2025-09-15 | 292.00 | 295.00 | 290.00 | 295.00 | 274.56 | 3,248,405 |
| 2025-09-12 | 293.00 | 294.00 | 290.00 | 292.00 | 271.77 | 5,966,215 |
| 2025-09-11 | 291.00 | 293.00 | 290.00 | 293.00 | 272.70 | 4,257,292 |
| 2025-09-10 | 290.00 | 292.00 | 288.00 | 290.00 | 269.91 | 5,144,629 |
| 2025-09-09 | 291.00 | 293.00 | 290.00 | 290.00 | 269.91 | 4,024,450 |
| 2025-09-08 | 294.00 | 295.00 | 290.00 | 290.00 | 269.91 | 4,454,080 |
| 2025-09-05 | 292.00 | 294.00 | 290.00 | 293.00 | 272.70 | 6,023,105 |
| 2025-09-04 | 298.00 | 298.00 | 292.00 | 292.00 | 271.77 | 5,352,871 |
| 2025-09-03 | 300.00 | 302.00 | 296.00 | 298.00 | 277.35 | 5,272,609 |
| 2025-09-02 | 299.00 | 300.00 | 297.00 | 300.00 | 279.21 | 3,293,589 |
| 2025-09-01 | 294.00 | 299.00 | 292.00 | 299.00 | 278.28 | 4,585,841 |
| 2025-08-29 | 298.00 | 299.00 | 292.00 | 294.00 | 273.63 | 8,883,205 |
| 2025-08-28 | 299.00 | 301.00 | 297.00 | 299.00 | 278.28 | 5,009,625 |
| 2025-08-27 | 298.00 | 300.00 | 297.00 | 299.00 | 278.28 | 3,660,371 |
| 2025-08-26 | 291.00 | 304.00 | 291.00 | 298.00 | 277.35 | 14,607,340 |
| 2025-08-25 | 293.00 | 296.00 | 290.00 | 291.00 | 270.84 | 4,503,270 |
| 2025-08-22 | 292.00 | 294.00 | 291.00 | 291.00 | 270.84 | 2,320,600 |
| 2025-08-21 | 293.00 | 293.00 | 290.00 | 291.00 | 270.84 | 3,220,767 |
| 2025-08-20 | 290.00 | 293.00 | 288.00 | 292.00 | 271.77 | 3,453,297 |
| 2025-08-19 | 287.00 | 291.00 | 286.00 | 290.00 | 269.91 | 8,794,023 |
| 2025-08-18 | 299.00 | 299.00 | 294.00 | 294.00 | 267.22 | 5,186,354 |
| 2025-08-15 | 300.00 | 301.00 | 298.00 | 298.00 | 270.85 | 3,503,683 |
| 2025-08-14 | 302.00 | 303.00 | 299.00 | 300.00 | 272.67 | 3,344,716 |
| 2025-08-13 | 299.00 | 302.00 | 298.00 | 301.00 | 273.58 | 5,598,398 |
| 2025-08-08 | 301.00 | 302.00 | 295.00 | 297.00 | 269.94 | 7,287,341 |
| 2025-08-07 | 303.00 | 305.00 | 297.00 | 298.00 | 270.85 | 9,722,267 |
| 2025-08-06 | 297.00 | 297.00 | 293.00 | 296.00 | 269.03 | 3,376,160 |
| 2025-08-05 | 291.00 | 296.00 | 289.00 | 295.00 | 268.12 | 8,275,644 |
| 2025-08-04 | 289.00 | 290.00 | 287.00 | 290.00 | 263.58 | 3,667,159 |
| 2025-08-01 | 292.00 | 292.00 | 287.00 | 288.00 | 261.76 | 3,928,847 |
| 2025-07-31 | 285.00 | 291.00 | 285.00 | 291.00 | 264.49 | 6,142,990 |
| 2025-07-30 | 291.00 | 293.00 | 287.00 | 288.00 | 261.76 | 5,393,663 |
| 2025-07-29 | 294.00 | 295.00 | 288.00 | 292.00 | 265.40 | 5,607,932 |
| 2025-07-25 | 294.00 | 297.00 | 291.00 | 293.00 | 266.31 | 5,408,680 |
| 2025-07-24 | 295.00 | 297.00 | 294.00 | 294.00 | 267.22 | 2,992,314 |
| 2025-07-23 | 294.00 | 298.00 | 294.00 | 297.00 | 269.94 | 3,005,023 |
| 2025-07-22 | 294.00 | 296.00 | 291.00 | 292.00 | 265.40 | 4,559,451 |
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.