Advanced Info Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 331.00 | 334.00 | 330.00 | 334.00 | 334.00 | 5,558,855 |
| 2026-10-14 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 7,157,383 |
| 2026-10-12 | 337.00 | 337.00 | 331.00 | 332.00 | 332.00 | 4,503,800 |
| 2026-10-09 | 335.00 | 337.00 | 333.00 | 334.00 | 334.00 | 4,726,951 |
| 2026-10-08 | 336.00 | 339.00 | 333.00 | 335.00 | 335.00 | 8,889,210 |
| 2026-10-07 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | 6,777,583 |
| 2026-10-06 | 345.00 | 346.00 | 340.00 | 341.00 | 341.00 | 5,569,807 |
| 2026-10-05 | 345.00 | 347.00 | 343.00 | 344.00 | 344.00 | 3,268,047 |
| 2026-10-02 | 344.00 | 347.00 | 343.00 | 345.00 | 345.00 | 3,888,954 |
| 2026-10-01 | 342.00 | 346.00 | 340.00 | 345.00 | 345.00 | 4,943,568 |
| 2026-09-30 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 9,563,300 |
| 2026-09-29 | 347.00 | 352.00 | 346.00 | 349.00 | 349.00 | 9,014,200 |
| 2026-09-28 | 348.00 | 349.00 | 346.00 | 347.00 | 347.00 | 4,058,400 |
| 2026-09-25 | 344.00 | 348.00 | 343.00 | 345.00 | 345.00 | 4,474,128 |
| 2026-09-24 | 346.00 | 347.00 | 343.00 | 345.00 | 345.00 | 8,545,071 |
| 2026-09-23 | 350.00 | 351.00 | 345.00 | 347.00 | 347.00 | 4,579,797 |
| 2026-09-22 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | 5,145,523 |
| 2026-09-21 | 346.00 | 349.00 | 346.00 | 346.00 | 346.00 | 4,356,444 |
| 2026-09-18 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | 4,969,122 |
| 2026-09-17 | 344.00 | 350.00 | 344.00 | 349.00 | 349.00 | 5,934,680 |
| 2026-09-16 | 353.00 | 354.00 | 340.00 | 341.00 | 341.00 | 11,433,441 |
| 2026-09-15 | 355.00 | 357.00 | 353.00 | 353.00 | 353.00 | 3,292,642 |
| 2026-09-14 | 354.00 | 357.00 | 351.00 | 354.00 | 354.00 | 4,855,710 |
| 2026-09-11 | 354.00 | 356.00 | 353.00 | 354.00 | 354.00 | 3,027,253 |
| 2026-09-10 | 353.00 | 357.00 | 353.00 | 355.00 | 355.00 | 6,540,924 |
| 2026-09-09 | 353.00 | 357.00 | 353.00 | 354.00 | 354.00 | 6,637,166 |
| 2026-09-08 | 357.00 | 357.00 | 350.00 | 351.00 | 351.00 | 6,786,801 |
| 2026-09-07 | 348.00 | 357.00 | 347.00 | 357.00 | 357.00 | 6,993,384 |
| 2026-09-04 | 346.00 | 349.00 | 345.00 | 346.00 | 346.00 | 3,271,069 |
| 2026-09-03 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | 7,998,918 |
| 2026-09-02 | 352.00 | 353.00 | 348.00 | 349.00 | 349.00 | 6,747,607 |
| 2026-09-01 | 355.00 | 357.00 | 352.00 | 354.00 | 354.00 | 3,547,242 |
| 2026-08-31 | 352.00 | 357.00 | 350.00 | 355.00 | 355.00 | 6,306,803 |
| 2026-08-28 | 353.00 | 356.00 | 351.00 | 352.00 | 352.00 | 5,679,262 |
| 2026-08-27 | 356.00 | 358.00 | 353.00 | 355.00 | 355.00 | 5,738,656 |
| 2026-08-26 | 361.00 | 362.00 | 356.00 | 356.00 | 356.00 | 6,140,694 |
| 2026-08-25 | 360.00 | 362.00 | 359.00 | 361.00 | 361.00 | 2,945,167 |
| 2026-08-24 | 360.00 | 361.00 | 357.00 | 360.00 | 360.00 | 2,919,741 |
| 2026-08-21 | 361.00 | 361.00 | 359.00 | 360.00 | 360.00 | 3,333,726 |
| 2026-08-20 | 364.00 | 364.00 | 357.00 | 358.00 | 358.00 | 6,346,989 |
| 2026-08-19 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | 7,291,855 |
| 2026-08-18 | 372.00 | 374.00 | 370.00 | 372.00 | 363.31 | 7,173,970 |
| 2026-08-17 | 373.00 | 373.00 | 371.00 | 372.00 | 363.31 | 3,653,998 |
| 2026-08-14 | 372.00 | 373.00 | 370.00 | 371.00 | 362.33 | 3,319,757 |
| 2026-08-13 | 374.00 | 375.00 | 369.00 | 370.00 | 361.36 | 6,872,716 |
| 2026-08-11 | 373.00 | 375.00 | 372.00 | 374.00 | 365.26 | 5,249,169 |
| 2026-08-10 | 373.00 | 376.00 | 371.00 | 371.00 | 362.33 | 4,703,725 |
| 2026-08-07 | 374.00 | 379.00 | 371.00 | 374.00 | 365.26 | 10,150,458 |
| 2026-08-06 | 371.00 | 378.00 | 371.00 | 375.00 | 366.24 | 15,126,781 |
| 2026-08-05 | 375.00 | 375.00 | 369.00 | 369.00 | 360.38 | 7,752,208 |
| 2026-08-04 | 374.00 | 376.00 | 372.00 | 374.00 | 365.26 | 6,032,366 |
| 2026-08-03 | 380.00 | 380.00 | 372.00 | 374.00 | 365.26 | 9,089,702 |
| 2026-07-31 | 378.00 | 382.00 | 377.00 | 380.00 | 371.12 | 8,489,031 |
| 2026-07-30 | 370.00 | 380.00 | 369.00 | 378.00 | 369.17 | 12,808,461 |
| 2026-07-27 | 376.00 | 376.00 | 370.00 | 373.00 | 364.29 | 5,109,289 |
| 2026-07-24 | 372.00 | 376.00 | 371.00 | 376.00 | 367.22 | 4,980,677 |
| 2026-07-23 | 377.00 | 378.00 | 373.00 | 375.00 | 366.24 | 6,259,822 |
| 2026-07-22 | 383.00 | 384.00 | 375.00 | 377.00 | 368.19 | 8,393,877 |
| 2026-07-21 | 384.00 | 387.00 | 383.00 | 384.00 | 375.03 | 8,329,326 |
| 2026-07-20 | 379.00 | 383.00 | 377.00 | 383.00 | 374.05 | 8,021,179 |
Page 1 of 21 · 1,214 trading daysOlder →
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.