Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.100 | 7.150 | 6.950 | 7.050 | 7.050 | 684,203 |
| 2026-10-14 | 7.150 | 7.150 | 6.950 | 7.100 | 7.100 | 1,040,374 |
| 2026-10-12 | 7.100 | 7.150 | 6.950 | 7.050 | 7.050 | 1,119,716 |
| 2026-10-09 | 7.000 | 7.050 | 6.950 | 7.050 | 7.050 | 1,845,881 |
| 2026-10-08 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 1,701,057 |
| 2026-10-07 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 2,687,992 |
| 2026-10-06 | 6.800 | 6.900 | 6.750 | 6.850 | 6.850 | 1,826,720 |
| 2026-10-05 | 6.850 | 6.850 | 6.750 | 6.850 | 6.850 | 245,731 |
| 2026-10-02 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 710,903 |
| 2026-10-01 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 212,471 |
| 2026-09-30 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 680,100 |
| 2026-09-29 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 280,800 |
| 2026-09-28 | 6.700 | 6.750 | 6.700 | 6.700 | 6.700 | 497,500 |
| 2026-09-25 | 6.750 | 6.800 | 6.700 | 6.700 | 6.700 | 609,082 |
| 2026-09-24 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 503,205 |
| 2026-09-23 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 329,315 |
| 2026-09-22 | 6.800 | 6.950 | 6.800 | 6.800 | 6.800 | 1,980,256 |
| 2026-09-21 | 6.800 | 6.850 | 6.750 | 6.800 | 6.800 | 2,182,033 |
| 2026-09-18 | 6.850 | 6.950 | 6.800 | 6.850 | 6.850 | 804,157 |
| 2026-09-17 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 649,461 |
| 2026-09-16 | 6.800 | 6.900 | 6.700 | 6.700 | 6.700 | 1,041,705 |
| 2026-09-15 | 6.850 | 6.900 | 6.800 | 6.800 | 6.800 | 607,987 |
| 2026-09-14 | 6.900 | 6.900 | 6.850 | 6.900 | 6.900 | 349,712 |
| 2026-09-11 | 6.950 | 6.950 | 6.850 | 6.900 | 6.900 | 1,441,350 |
| 2026-09-10 | 7.000 | 7.050 | 6.850 | 6.950 | 6.950 | 791,599 |
| 2026-09-09 | 7.100 | 7.150 | 7.000 | 7.000 | 7.000 | 769,436 |
| 2026-09-08 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 730,604 |
| 2026-09-07 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 669,115 |
| 2026-09-04 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 1,553,934 |
| 2026-09-03 | 6.850 | 7.000 | 6.800 | 6.950 | 6.950 | 1,331,249 |
| 2026-09-02 | 6.900 | 7.000 | 6.800 | 6.850 | 6.850 | 2,130,691 |
| 2026-09-01 | 7.100 | 7.150 | 6.950 | 7.000 | 7.000 | 1,537,179 |
| 2026-08-31 | 7.000 | 7.150 | 6.950 | 7.100 | 7.100 | 1,002,108 |
| 2026-08-28 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 1,478,400 |
| 2026-08-27 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 1,737,805 |
| 2026-08-26 | 7.300 | 7.300 | 7.250 | 7.300 | 7.070 | 1,855,381 |
| 2026-08-25 | 7.300 | 7.350 | 7.300 | 7.300 | 7.070 | 1,268,808 |
| 2026-08-24 | 7.300 | 7.400 | 7.150 | 7.300 | 7.070 | 3,479,981 |
| 2026-08-21 | 7.400 | 7.400 | 7.250 | 7.300 | 7.070 | 1,050,228 |
| 2026-08-20 | 7.300 | 7.400 | 7.250 | 7.300 | 7.070 | 1,000,623 |
| 2026-08-19 | 7.350 | 7.400 | 7.250 | 7.300 | 7.070 | 1,440,408 |
| 2026-08-18 | 7.400 | 7.550 | 7.350 | 7.350 | 7.118 | 2,017,884 |
| 2026-08-17 | 7.400 | 7.500 | 6.850 | 7.450 | 7.215 | 7,491,374 |
| 2026-08-14 | 7.350 | 7.400 | 7.200 | 7.350 | 7.118 | 2,974,019 |
| 2026-08-13 | 7.350 | 7.400 | 7.300 | 7.300 | 7.070 | 790,842 |
| 2026-08-11 | 7.500 | 7.500 | 7.250 | 7.300 | 7.070 | 3,731,624 |
| 2026-08-10 | 7.600 | 7.700 | 7.500 | 7.550 | 7.312 | 2,013,021 |
| 2026-08-07 | 7.450 | 7.650 | 7.350 | 7.650 | 7.409 | 2,055,441 |
| 2026-08-06 | 7.250 | 7.450 | 7.200 | 7.450 | 7.215 | 1,533,230 |
| 2026-08-05 | 7.300 | 7.300 | 7.200 | 7.250 | 7.022 | 1,833,218 |
| 2026-08-04 | 7.450 | 7.450 | 7.250 | 7.250 | 7.022 | 1,896,747 |
| 2026-08-03 | 7.450 | 7.500 | 7.350 | 7.450 | 7.215 | 2,142,730 |
| 2026-07-31 | 7.250 | 7.450 | 7.250 | 7.400 | 7.167 | 4,180,336 |
| 2026-07-30 | 7.200 | 7.200 | 7.050 | 7.200 | 6.973 | 1,098,254 |
| 2026-07-27 | 7.050 | 7.200 | 7.000 | 7.200 | 6.973 | 2,227,386 |
| 2026-07-24 | 7.000 | 7.250 | 6.950 | 7.100 | 6.876 | 2,396,032 |
| 2026-07-23 | 7.250 | 7.250 | 7.050 | 7.050 | 6.828 | 2,098,751 |
| 2026-07-22 | 7.300 | 7.300 | 7.000 | 7.200 | 6.973 | 4,821,524 |
| 2026-07-21 | 7.450 | 7.450 | 7.300 | 7.300 | 7.070 | 2,435,314 |
| 2026-07-20 | 7.300 | 7.450 | 7.250 | 7.350 | 7.118 | 4,088,149 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.2300 THB |
| 2026-03-11 | 0.1850 THB |
| 2025-08-27 | 0.1650 THB |
| 2025-03-10 | 0.1750 THB |
| 2024-08-22 | 0.1500 THB |
| 2024-03-14 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.