Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.340 | 4.400 | 4.300 | 4.300 | 3.674 | 3,579,049 |
| 2024-07-24 | 4.340 | 4.420 | 4.300 | 4.400 | 3.759 | 3,357,617 |
| 2024-07-23 | 4.380 | 4.400 | 4.220 | 4.340 | 3.708 | 13,552,190 |
| 2024-07-19 | 4.440 | 4.520 | 4.360 | 4.360 | 3.725 | 11,469,470 |
| 2024-07-18 | 4.480 | 4.480 | 4.380 | 4.400 | 3.759 | 6,716,556 |
| 2024-07-17 | 4.520 | 4.560 | 4.460 | 4.480 | 3.828 | 4,719,859 |
| 2024-07-16 | 4.640 | 4.640 | 4.440 | 4.500 | 3.845 | 15,453,610 |
| 2024-07-15 | 4.600 | 4.780 | 4.540 | 4.660 | 3.981 | 22,861,740 |
| 2024-07-12 | 4.620 | 4.660 | 4.540 | 4.620 | 3.947 | 14,507,500 |
| 2024-07-11 | 4.460 | 4.620 | 4.460 | 4.560 | 3.896 | 13,505,770 |
| 2024-07-10 | 4.520 | 4.560 | 4.460 | 4.460 | 3.810 | 5,728,739 |
| 2024-07-09 | 4.560 | 4.560 | 4.440 | 4.480 | 3.828 | 6,945,188 |
| 2024-07-08 | 4.420 | 4.580 | 4.400 | 4.560 | 3.896 | 15,809,010 |
| 2024-07-05 | 4.240 | 4.420 | 4.200 | 4.420 | 3.776 | 15,469,080 |
| 2024-07-04 | 4.220 | 4.300 | 4.180 | 4.240 | 3.623 | 5,015,283 |
| 2024-07-03 | 4.220 | 4.260 | 4.140 | 4.180 | 3.571 | 6,637,074 |
| 2024-07-02 | 4.320 | 4.320 | 4.200 | 4.200 | 3.588 | 6,622,448 |
| 2024-07-01 | 4.240 | 4.380 | 4.240 | 4.320 | 3.691 | 5,437,508 |
| 2024-06-28 | 4.380 | 4.420 | 4.160 | 4.200 | 3.588 | 17,609,199 |
| 2024-06-27 | 4.400 | 4.480 | 4.340 | 4.360 | 3.725 | 11,646,360 |
| 2024-06-26 | 4.300 | 4.500 | 4.280 | 4.420 | 3.776 | 14,296,880 |
| 2024-06-25 | 4.380 | 4.400 | 4.280 | 4.280 | 3.657 | 9,786,438 |
| 2024-06-24 | 4.280 | 4.400 | 4.240 | 4.380 | 3.742 | 6,342,317 |
| 2024-06-21 | 4.240 | 4.360 | 4.180 | 4.300 | 3.674 | 5,427,470 |
| 2024-06-20 | 4.240 | 4.300 | 4.200 | 4.240 | 3.623 | 4,870,514 |
| 2024-06-19 | 4.280 | 4.280 | 4.040 | 4.240 | 3.623 | 12,536,960 |
| 2024-06-18 | 4.300 | 4.380 | 4.240 | 4.260 | 3.640 | 5,506,650 |
| 2024-06-17 | 4.340 | 4.380 | 4.260 | 4.280 | 3.657 | 5,076,387 |
| 2024-06-14 | 4.540 | 4.580 | 4.340 | 4.360 | 3.725 | 12,735,080 |
| 2024-06-13 | 4.560 | 4.680 | 4.500 | 4.500 | 3.845 | 21,638,330 |
| 2024-06-12 | 4.480 | 4.600 | 4.480 | 4.520 | 3.862 | 10,120,940 |
| 2024-06-11 | 4.540 | 4.620 | 4.460 | 4.500 | 3.845 | 17,496,670 |
| 2024-06-10 | 4.300 | 4.520 | 4.220 | 4.420 | 3.776 | 10,740,740 |
| 2024-06-07 | 4.300 | 4.400 | 4.280 | 4.320 | 3.691 | 4,986,946 |
| 2024-06-06 | 4.340 | 4.400 | 4.220 | 4.260 | 3.640 | 4,308,332 |
| 2024-06-05 | 4.260 | 4.380 | 4.260 | 4.320 | 3.691 | 3,600,750 |
| 2024-06-04 | 4.440 | 4.480 | 4.200 | 4.220 | 3.605 | 10,318,580 |
| 2024-05-31 | 4.560 | 4.600 | 4.400 | 4.420 | 3.776 | 11,221,940 |
| 2024-05-30 | 4.560 | 4.620 | 4.460 | 4.520 | 3.862 | 9,008,994 |
| 2024-05-29 | 4.580 | 4.660 | 4.460 | 4.600 | 3.930 | 12,269,020 |
| 2024-05-28 | 4.580 | 4.660 | 4.560 | 4.580 | 3.913 | 9,836,149 |
| 2024-05-27 | 4.840 | 4.860 | 4.560 | 4.600 | 3.930 | 23,841,740 |
| 2024-05-24 | 4.580 | 4.820 | 4.580 | 4.800 | 4.101 | 25,975,881 |
| 2024-05-23 | 4.600 | 4.740 | 4.540 | 4.640 | 3.964 | 24,865,279 |
| 2024-05-21 | 4.600 | 4.760 | 4.540 | 4.620 | 3.947 | 25,489,471 |
| 2024-05-20 | 4.340 | 4.980 | 4.340 | 4.640 | 3.964 | 110,884,000 |
| 2024-05-17 | 4.340 | 4.420 | 4.320 | 4.320 | 3.691 | 6,970,554 |
| 2024-05-16 | 4.180 | 4.400 | 4.160 | 4.360 | 3.725 | 15,812,560 |
| 2024-05-15 | 4.260 | 4.320 | 4.160 | 4.160 | 3.554 | 5,643,903 |
| 2024-05-14 | 4.220 | 4.320 | 4.180 | 4.260 | 3.640 | 15,096,670 |
| 2024-05-13 | 4.160 | 4.260 | 4.080 | 4.200 | 3.588 | 25,534,381 |
| 2024-05-10 | 4.000 | 4.000 | 3.760 | 3.860 | 3.298 | 5,675,206 |
| 2024-05-09 | 4.020 | 4.060 | 3.960 | 3.980 | 3.400 | 3,576,669 |
| 2024-05-08 | 3.940 | 4.020 | 3.940 | 4.000 | 3.417 | 2,298,967 |
| 2024-05-07 | 3.980 | 4.020 | 3.900 | 3.960 | 3.383 | 3,686,875 |
| 2024-05-03 | 4.020 | 4.060 | 3.940 | 3.980 | 3.400 | 3,975,906 |
| 2024-05-02 | 3.980 | 4.020 | 3.940 | 3.960 | 3.383 | 5,945,873 |
| 2024-04-30 | 4.160 | 4.180 | 3.900 | 3.920 | 3.349 | 21,362,529 |
| 2024-04-29 | 4.140 | 4.200 | 4.120 | 4.160 | 3.554 | 2,949,796 |
| 2024-04-26 | 4.180 | 4.180 | 4.120 | 4.120 | 3.520 | 4,114,695 |
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.