Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 280.00 | 283.00 | 278.00 | 282.00 | 256.31 | 2,270,431 |
| 2025-04-17 | 284.00 | 284.00 | 279.00 | 280.00 | 254.49 | 2,479,408 |
| 2025-04-16 | 285.00 | 285.00 | 281.00 | 284.00 | 258.13 | 6,202,637 |
| 2025-04-11 | 281.00 | 285.00 | 278.00 | 284.00 | 258.13 | 5,063,091 |
| 2025-04-10 | 275.00 | 280.00 | 273.00 | 280.00 | 254.49 | 6,485,368 |
| 2025-04-09 | 273.00 | 275.00 | 269.00 | 270.00 | 245.40 | 7,475,600 |
| 2025-04-08 | 270.00 | 272.00 | 264.00 | 271.00 | 246.31 | 10,798,900 |
| 2025-04-04 | 277.00 | 278.00 | 270.00 | 272.00 | 247.22 | 4,826,861 |
| 2025-04-03 | 277.00 | 280.00 | 276.00 | 278.00 | 252.67 | 3,762,362 |
| 2025-04-02 | 282.00 | 282.00 | 277.00 | 277.00 | 251.76 | 3,485,901 |
| 2025-04-01 | 276.00 | 281.00 | 276.00 | 281.00 | 255.40 | 4,858,317 |
| 2025-03-31 | 270.00 | 275.00 | 270.00 | 275.00 | 249.95 | 4,556,779 |
| 2025-03-28 | 274.00 | 275.00 | 272.00 | 273.00 | 248.13 | 1,420,615 |
| 2025-03-27 | 272.00 | 276.00 | 272.00 | 275.00 | 249.95 | 1,951,417 |
| 2025-03-26 | 276.00 | 278.00 | 272.00 | 272.00 | 247.22 | 3,713,191 |
| 2025-03-25 | 273.00 | 275.00 | 271.00 | 275.00 | 249.95 | 5,287,539 |
| 2025-03-24 | 267.00 | 275.00 | 266.00 | 274.00 | 249.04 | 4,041,278 |
| 2025-03-21 | 266.00 | 268.00 | 261.00 | 268.00 | 243.58 | 10,849,370 |
| 2025-03-20 | 269.00 | 271.00 | 265.00 | 266.00 | 241.77 | 7,069,242 |
| 2025-03-19 | 264.00 | 268.00 | 262.00 | 266.00 | 241.77 | 6,288,250 |
| 2025-03-18 | 263.00 | 267.00 | 260.00 | 263.00 | 239.04 | 6,372,513 |
| 2025-03-17 | 268.00 | 269.00 | 259.00 | 259.00 | 235.40 | 8,335,369 |
| 2025-03-14 | 269.00 | 271.00 | 267.00 | 267.00 | 242.68 | 3,705,980 |
| 2025-03-13 | 267.00 | 271.00 | 267.00 | 269.00 | 244.49 | 3,269,238 |
| 2025-03-12 | 271.00 | 273.00 | 265.00 | 265.00 | 240.86 | 7,321,400 |
| 2025-03-11 | 267.00 | 273.00 | 264.00 | 270.00 | 245.40 | 8,036,856 |
| 2025-03-10 | 272.00 | 273.00 | 268.00 | 268.00 | 243.58 | 3,707,797 |
| 2025-03-07 | 274.00 | 276.00 | 271.00 | 274.00 | 249.04 | 6,831,469 |
| 2025-03-06 | 273.00 | 275.00 | 270.00 | 274.00 | 249.04 | 7,852,355 |
| 2025-03-05 | 270.00 | 277.00 | 268.00 | 272.00 | 247.22 | 8,880,780 |
| 2025-03-04 | 270.00 | 272.00 | 266.00 | 268.00 | 243.58 | 9,763,221 |
| 2025-03-03 | 278.00 | 280.00 | 270.00 | 271.00 | 246.31 | 8,306,964 |
| 2025-02-28 | 277.00 | 278.00 | 273.00 | 276.00 | 250.86 | 15,113,750 |
| 2025-02-27 | 285.00 | 286.00 | 277.00 | 281.00 | 255.40 | 10,753,800 |
| 2025-02-26 | 278.00 | 288.00 | 277.00 | 285.00 | 259.04 | 8,233,126 |
| 2025-02-25 | 284.00 | 285.00 | 275.00 | 277.00 | 251.76 | 9,556,142 |
| 2025-02-24 | 286.00 | 287.00 | 281.00 | 286.00 | 259.94 | 6,044,994 |
| 2025-02-21 | 282.00 | 289.00 | 280.00 | 286.00 | 259.94 | 8,135,642 |
| 2025-02-20 | 288.00 | 289.00 | 283.00 | 283.00 | 257.22 | 10,155,860 |
| 2025-02-19 | 295.00 | 298.00 | 292.00 | 295.00 | 262.91 | 8,967,153 |
| 2025-02-18 | 296.00 | 297.00 | 291.00 | 294.00 | 262.02 | 8,013,780 |
| 2025-02-17 | 305.00 | 305.00 | 295.00 | 296.00 | 263.80 | 7,982,085 |
| 2025-02-14 | 303.00 | 304.00 | 295.00 | 299.00 | 266.47 | 9,538,567 |
| 2025-02-13 | 287.00 | 307.00 | 286.00 | 304.00 | 270.93 | 28,404,240 |
| 2025-02-11 | 284.00 | 285.00 | 280.00 | 284.00 | 253.10 | 11,075,060 |
| 2025-02-10 | 281.00 | 285.00 | 280.00 | 283.00 | 252.21 | 9,868,482 |
| 2025-02-07 | 277.00 | 280.00 | 272.00 | 280.00 | 249.54 | 10,417,690 |
| 2025-02-06 | 282.00 | 283.00 | 275.00 | 275.00 | 245.08 | 4,741,623 |
| 2025-02-05 | 282.00 | 285.00 | 280.00 | 281.00 | 250.43 | 5,959,496 |
| 2025-02-04 | 281.00 | 283.00 | 279.00 | 279.00 | 248.65 | 4,491,452 |
| 2025-02-03 | 279.00 | 281.00 | 275.00 | 279.00 | 248.65 | 5,343,397 |
| 2025-01-31 | 286.00 | 288.00 | 280.00 | 284.00 | 253.10 | 4,728,032 |
| 2025-01-30 | 284.00 | 288.00 | 284.00 | 286.00 | 254.89 | 2,157,873 |
| 2025-01-29 | 288.00 | 290.00 | 284.00 | 285.00 | 254.00 | 5,320,251 |
| 2025-01-28 | 289.00 | 292.00 | 286.00 | 288.00 | 256.67 | 5,882,544 |
| 2025-01-27 | 285.00 | 289.00 | 285.00 | 287.00 | 255.78 | 2,819,393 |
| 2025-01-24 | 285.00 | 287.00 | 284.00 | 287.00 | 255.78 | 3,361,436 |
| 2025-01-23 | 287.00 | 288.00 | 283.00 | 283.00 | 252.21 | 5,076,198 |
| 2025-01-22 | 286.00 | 290.00 | 286.00 | 289.00 | 257.56 | 3,978,670 |
| 2025-01-21 | 283.00 | 288.00 | 282.00 | 288.00 | 256.67 | 3,459,070 |
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.