Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 282.00 | 284.00 | 272.00 | 275.00 | 245.08 | 9,765,690 |
| 2024-10-21 | 280.00 | 285.00 | 280.00 | 284.00 | 253.10 | 7,424,052 |
| 2024-10-18 | 295.00 | 296.00 | 280.00 | 282.00 | 251.32 | 17,356,150 |
| 2024-10-17 | 286.00 | 299.00 | 286.00 | 297.00 | 264.69 | 7,908,487 |
| 2024-10-16 | 280.00 | 289.00 | 276.00 | 287.00 | 255.78 | 9,534,269 |
| 2024-10-15 | 277.00 | 281.00 | 276.00 | 280.00 | 249.54 | 7,312,728 |
| 2024-10-11 | 272.00 | 278.00 | 272.00 | 278.00 | 247.76 | 4,397,276 |
| 2024-10-10 | 271.00 | 275.00 | 270.00 | 272.00 | 242.41 | 7,137,563 |
| 2024-10-09 | 268.00 | 271.00 | 267.00 | 270.00 | 240.63 | 4,521,805 |
| 2024-10-08 | 268.00 | 270.00 | 265.00 | 268.00 | 238.84 | 7,055,746 |
| 2024-10-07 | 267.00 | 269.00 | 266.00 | 269.00 | 239.74 | 3,297,132 |
| 2024-10-04 | 267.00 | 271.00 | 266.00 | 267.00 | 237.95 | 6,287,475 |
| 2024-10-03 | 263.00 | 270.00 | 262.00 | 270.00 | 240.63 | 7,821,214 |
| 2024-10-02 | 265.00 | 267.00 | 262.00 | 265.00 | 236.17 | 5,028,113 |
| 2024-10-01 | 260.00 | 268.00 | 259.00 | 266.00 | 237.06 | 8,092,268 |
| 2024-09-30 | 259.00 | 261.00 | 258.00 | 260.00 | 231.72 | 5,705,501 |
| 2024-09-27 | 263.00 | 263.00 | 260.00 | 260.00 | 231.72 | 3,653,551 |
| 2024-09-26 | 263.00 | 264.00 | 259.00 | 264.00 | 235.28 | 6,530,644 |
| 2024-09-25 | 264.00 | 268.00 | 264.00 | 265.00 | 236.17 | 5,386,286 |
| 2024-09-24 | 258.00 | 265.00 | 257.00 | 265.00 | 236.17 | 5,999,512 |
| 2024-09-23 | 260.00 | 261.00 | 254.00 | 258.00 | 229.93 | 5,873,352 |
| 2024-09-20 | 262.00 | 263.00 | 259.00 | 259.00 | 230.82 | 5,590,515 |
| 2024-09-19 | 260.00 | 262.00 | 258.00 | 262.00 | 233.50 | 3,368,658 |
| 2024-09-18 | 259.00 | 263.00 | 258.00 | 260.00 | 231.72 | 4,763,653 |
| 2024-09-17 | 256.00 | 259.00 | 253.00 | 259.00 | 230.82 | 6,848,056 |
| 2024-09-16 | 260.00 | 260.00 | 256.00 | 256.00 | 228.15 | 4,822,235 |
| 2024-09-13 | 258.00 | 260.00 | 256.00 | 260.00 | 231.72 | 4,692,079 |
| 2024-09-12 | 261.00 | 263.00 | 258.00 | 259.00 | 230.82 | 8,539,014 |
| 2024-09-11 | 258.00 | 261.00 | 257.00 | 259.00 | 230.82 | 6,990,838 |
| 2024-09-10 | 258.00 | 263.00 | 257.00 | 259.00 | 230.82 | 8,891,123 |
| 2024-09-09 | 268.00 | 269.00 | 259.00 | 260.00 | 231.72 | 11,222,550 |
| 2024-09-06 | 267.00 | 271.00 | 265.00 | 269.00 | 239.74 | 11,170,680 |
| 2024-09-05 | 249.00 | 268.00 | 249.00 | 267.00 | 237.95 | 17,882,100 |
| 2024-09-04 | 247.00 | 249.00 | 246.00 | 248.00 | 221.02 | 3,092,819 |
| 2024-09-03 | 245.00 | 249.00 | 245.00 | 248.00 | 221.02 | 4,370,379 |
| 2024-09-02 | 245.00 | 247.00 | 244.00 | 246.00 | 219.24 | 2,816,707 |
| 2024-08-30 | 248.00 | 248.00 | 245.00 | 247.00 | 220.13 | 7,717,171 |
| 2024-08-29 | 250.00 | 251.00 | 245.00 | 246.00 | 219.24 | 7,526,761 |
| 2024-08-28 | 247.00 | 252.00 | 247.00 | 250.00 | 222.80 | 8,053,727 |
| 2024-08-27 | 248.00 | 251.00 | 247.00 | 247.00 | 220.13 | 5,081,606 |
| 2024-08-26 | 246.00 | 249.00 | 245.00 | 248.00 | 221.02 | 4,374,447 |
| 2024-08-23 | 243.00 | 247.00 | 242.00 | 247.00 | 220.13 | 6,217,299 |
| 2024-08-22 | 244.00 | 246.00 | 241.00 | 243.00 | 216.56 | 4,965,965 |
| 2024-08-21 | 245.00 | 246.00 | 243.00 | 244.00 | 217.46 | 2,804,097 |
| 2024-08-20 | 241.00 | 246.00 | 241.00 | 244.00 | 217.46 | 6,031,015 |
| 2024-08-19 | 238.00 | 241.00 | 237.00 | 241.00 | 214.78 | 4,941,813 |
| 2024-08-16 | 245.00 | 245.00 | 240.00 | 241.00 | 210.44 | 3,981,143 |
| 2024-08-15 | 243.00 | 247.00 | 243.00 | 244.00 | 213.06 | 3,045,639 |
| 2024-08-14 | 246.00 | 247.00 | 240.00 | 245.00 | 213.93 | 5,234,064 |
| 2024-08-13 | 244.00 | 245.00 | 242.00 | 245.00 | 213.93 | 2,640,174 |
| 2024-08-09 | 241.00 | 247.00 | 240.00 | 245.00 | 213.93 | 6,539,394 |
| 2024-08-08 | 240.00 | 243.00 | 238.00 | 239.00 | 208.70 | 6,566,423 |
| 2024-08-07 | 239.00 | 241.00 | 235.00 | 239.00 | 208.70 | 8,985,715 |
| 2024-08-06 | 241.00 | 242.00 | 235.00 | 238.00 | 207.82 | 7,482,777 |
| 2024-08-05 | 237.00 | 246.00 | 237.00 | 240.00 | 209.57 | 17,944,391 |
| 2024-08-02 | 234.00 | 239.00 | 233.00 | 238.00 | 207.82 | 7,755,498 |
| 2024-08-01 | 233.00 | 235.00 | 233.00 | 233.00 | 203.46 | 4,573,877 |
| 2024-07-31 | 231.00 | 235.00 | 230.00 | 234.00 | 204.33 | 6,836,817 |
| 2024-07-30 | 226.00 | 234.00 | 224.00 | 230.00 | 200.84 | 10,385,620 |
| 2024-07-26 | 223.00 | 227.00 | 221.00 | 227.00 | 198.22 | 6,612,970 |
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.