Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 285.00 | 286.00 | 282.00 | 283.00 | 252.21 | 2,403,436 |
| 2025-01-17 | 289.00 | 291.00 | 284.00 | 284.00 | 253.10 | 7,023,825 |
| 2025-01-16 | 287.00 | 290.00 | 284.00 | 290.00 | 258.45 | 6,276,248 |
| 2025-01-15 | 284.00 | 287.00 | 278.00 | 287.00 | 255.78 | 7,856,821 |
| 2025-01-14 | 284.00 | 286.00 | 282.00 | 284.00 | 253.10 | 4,853,997 |
| 2025-01-13 | 280.00 | 284.00 | 280.00 | 282.00 | 251.32 | 3,833,202 |
| 2025-01-10 | 279.00 | 283.00 | 274.00 | 283.00 | 252.21 | 4,634,026 |
| 2025-01-09 | 282.00 | 282.00 | 272.00 | 276.00 | 245.97 | 9,652,927 |
| 2025-01-08 | 281.00 | 285.00 | 280.00 | 284.00 | 253.10 | 5,080,093 |
| 2025-01-07 | 279.00 | 284.00 | 279.00 | 281.00 | 250.43 | 5,289,137 |
| 2025-01-06 | 285.00 | 286.00 | 278.00 | 278.00 | 247.76 | 4,813,182 |
| 2025-01-03 | 285.00 | 286.00 | 283.00 | 285.00 | 254.00 | 3,404,511 |
| 2025-01-02 | 286.00 | 288.00 | 282.00 | 285.00 | 254.00 | 3,020,507 |
| 2024-12-30 | 289.00 | 292.00 | 287.00 | 287.00 | 255.78 | 3,430,601 |
| 2024-12-27 | 286.00 | 293.00 | 285.00 | 289.00 | 257.56 | 5,171,662 |
| 2024-12-26 | 286.00 | 288.00 | 285.00 | 287.00 | 255.78 | 2,296,353 |
| 2024-12-25 | 285.00 | 287.00 | 284.00 | 286.00 | 254.89 | 1,682,598 |
| 2024-12-24 | 284.00 | 286.00 | 283.00 | 284.00 | 253.10 | 3,783,072 |
| 2024-12-23 | 276.00 | 286.00 | 276.00 | 284.00 | 253.10 | 5,402,412 |
| 2024-12-20 | 271.00 | 276.00 | 268.00 | 274.00 | 244.19 | 8,565,300 |
| 2024-12-19 | 278.00 | 281.00 | 273.00 | 274.00 | 244.19 | 7,438,602 |
| 2024-12-18 | 280.00 | 284.00 | 279.00 | 282.00 | 251.32 | 5,375,611 |
| 2024-12-17 | 285.00 | 286.00 | 279.00 | 279.00 | 248.65 | 7,880,205 |
| 2024-12-16 | 285.00 | 286.00 | 283.00 | 286.00 | 254.89 | 3,686,459 |
| 2024-12-13 | 285.00 | 288.00 | 285.00 | 287.00 | 255.78 | 4,638,319 |
| 2024-12-12 | 290.00 | 292.00 | 285.00 | 287.00 | 255.78 | 6,918,215 |
| 2024-12-11 | 291.00 | 295.00 | 289.00 | 289.00 | 257.56 | 6,585,134 |
| 2024-12-09 | 292.00 | 297.00 | 290.00 | 295.00 | 262.91 | 4,254,954 |
| 2024-12-06 | 290.00 | 296.00 | 289.00 | 295.00 | 262.91 | 4,128,906 |
| 2024-12-04 | 296.00 | 296.00 | 288.00 | 289.00 | 257.56 | 7,599,464 |
| 2024-12-03 | 288.00 | 299.00 | 288.00 | 296.00 | 263.80 | 10,419,060 |
| 2024-12-02 | 286.00 | 288.00 | 285.00 | 286.00 | 254.89 | 2,949,541 |
| 2024-11-29 | 284.00 | 287.00 | 283.00 | 285.00 | 254.00 | 4,718,137 |
| 2024-11-28 | 281.00 | 286.00 | 280.00 | 286.00 | 254.89 | 4,374,126 |
| 2024-11-27 | 282.00 | 284.00 | 280.00 | 281.00 | 250.43 | 4,339,961 |
| 2024-11-26 | 288.00 | 288.00 | 282.00 | 283.00 | 252.21 | 6,185,305 |
| 2024-11-25 | 291.00 | 291.00 | 287.00 | 288.00 | 256.67 | 6,524,922 |
| 2024-11-22 | 286.00 | 292.00 | 283.00 | 289.00 | 257.56 | 9,723,558 |
| 2024-11-21 | 285.00 | 293.00 | 285.00 | 286.00 | 254.89 | 6,320,363 |
| 2024-11-20 | 285.00 | 286.00 | 282.00 | 282.00 | 251.32 | 4,174,298 |
| 2024-11-19 | 286.00 | 287.00 | 283.00 | 284.00 | 253.10 | 4,260,043 |
| 2024-11-18 | 287.00 | 288.00 | 283.00 | 286.00 | 254.89 | 3,928,954 |
| 2024-11-15 | 285.00 | 286.00 | 280.00 | 286.00 | 254.89 | 7,285,227 |
| 2024-11-14 | 285.00 | 287.00 | 279.00 | 285.00 | 254.00 | 13,319,920 |
| 2024-11-13 | 286.00 | 290.00 | 283.00 | 286.00 | 254.89 | 6,739,487 |
| 2024-11-12 | 285.00 | 288.00 | 283.00 | 286.00 | 254.89 | 5,253,145 |
| 2024-11-11 | 283.00 | 286.00 | 279.00 | 285.00 | 254.00 | 4,496,489 |
| 2024-11-08 | 286.00 | 288.00 | 280.00 | 283.00 | 252.21 | 4,931,327 |
| 2024-11-07 | 275.00 | 297.00 | 275.00 | 285.00 | 254.00 | 14,829,140 |
| 2024-11-06 | 277.00 | 281.00 | 274.00 | 274.00 | 244.19 | 8,824,781 |
| 2024-11-05 | 272.00 | 278.00 | 271.00 | 278.00 | 247.76 | 5,137,542 |
| 2024-11-04 | 274.00 | 275.00 | 269.00 | 272.00 | 242.41 | 4,017,738 |
| 2024-11-01 | 274.00 | 274.00 | 270.00 | 272.00 | 242.41 | 4,673,615 |
| 2024-10-31 | 267.00 | 276.00 | 266.00 | 275.00 | 245.08 | 8,135,349 |
| 2024-10-30 | 266.00 | 272.00 | 265.00 | 268.00 | 238.84 | 11,443,130 |
| 2024-10-29 | 271.00 | 274.00 | 265.00 | 266.00 | 237.06 | 11,251,940 |
| 2024-10-28 | 276.00 | 277.00 | 270.00 | 271.00 | 241.52 | 6,491,795 |
| 2024-10-25 | 276.00 | 276.00 | 273.00 | 274.00 | 244.19 | 6,202,875 |
| 2024-10-24 | 277.00 | 278.00 | 273.00 | 275.00 | 245.08 | 7,811,169 |
| 2024-10-22 | 282.00 | 284.00 | 272.00 | 275.00 | 245.08 | 9,765,690 |
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.