Advice It Infinite Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.160 | 4.220 | 4.140 | 4.200 | 3.588 | 4,692,705 |
| 2024-04-24 | 4.280 | 4.280 | 4.120 | 4.140 | 3.537 | 9,460,699 |
| 2024-04-23 | 4.220 | 4.280 | 4.220 | 4.260 | 3.640 | 1,665,075 |
| 2024-04-22 | 4.240 | 4.280 | 4.160 | 4.200 | 3.588 | 4,589,819 |
| 2024-04-19 | 4.300 | 4.340 | 4.180 | 4.180 | 3.571 | 7,715,605 |
| 2024-04-18 | 4.420 | 4.460 | 4.340 | 4.400 | 3.759 | 5,560,721 |
| 2024-04-17 | 4.360 | 4.420 | 4.280 | 4.400 | 3.759 | 10,607,750 |
| 2024-04-11 | 4.320 | 4.360 | 4.280 | 4.300 | 3.674 | 5,606,024 |
| 2024-04-10 | 4.380 | 4.460 | 4.320 | 4.360 | 3.725 | 9,514,225 |
| 2024-04-09 | 4.220 | 4.380 | 4.220 | 4.380 | 3.742 | 6,322,066 |
| 2024-04-05 | 4.280 | 4.340 | 4.260 | 4.300 | 3.674 | 3,197,240 |
| 2024-04-04 | 4.260 | 4.320 | 4.220 | 4.300 | 3.674 | 9,762,482 |
| 2024-04-03 | 4.440 | 4.500 | 4.220 | 4.240 | 3.623 | 21,326,840 |
| 2024-04-02 | 4.480 | 4.560 | 4.440 | 4.480 | 3.828 | 14,179,750 |
| 2024-04-01 | 4.400 | 4.540 | 4.320 | 4.500 | 3.845 | 26,761,199 |
| 2024-03-29 | 4.360 | 4.420 | 4.320 | 4.340 | 3.708 | 6,530,973 |
| 2024-03-28 | 4.440 | 4.500 | 4.340 | 4.380 | 3.742 | 24,668,510 |
| 2024-03-27 | 4.180 | 4.420 | 4.180 | 4.400 | 3.759 | 24,817,750 |
| 2024-03-26 | 4.160 | 4.200 | 4.140 | 4.180 | 3.571 | 3,605,020 |
| 2024-03-25 | 4.160 | 4.260 | 4.140 | 4.140 | 3.537 | 5,078,851 |
| 2024-03-22 | 4.240 | 4.240 | 4.160 | 4.160 | 3.554 | 3,483,394 |
| 2024-03-21 | 4.220 | 4.260 | 4.120 | 4.260 | 3.640 | 12,417,180 |
| 2024-03-20 | 4.320 | 4.360 | 4.180 | 4.180 | 3.571 | 12,231,780 |
| 2024-03-19 | 4.320 | 4.440 | 4.300 | 4.360 | 3.725 | 11,082,930 |
| 2024-03-18 | 4.340 | 4.340 | 4.300 | 4.300 | 3.674 | 4,502,135 |
| 2024-03-15 | 4.200 | 4.420 | 4.200 | 4.360 | 3.725 | 14,162,080 |
| 2024-03-14 | 4.140 | 4.240 | 4.140 | 4.220 | 3.605 | 4,214,335 |
| 2024-03-13 | 4.280 | 4.300 | 4.160 | 4.180 | 3.511 | 7,880,891 |
| 2024-03-12 | 4.320 | 4.340 | 4.240 | 4.260 | 3.579 | 8,872,154 |
| 2024-03-11 | 4.120 | 4.320 | 4.120 | 4.280 | 3.595 | 17,183,119 |
| 2024-03-08 | 4.120 | 4.160 | 4.080 | 4.100 | 3.444 | 6,566,639 |
| 2024-03-07 | 4.160 | 4.220 | 4.060 | 4.100 | 3.444 | 9,092,407 |
| 2024-03-06 | 4.100 | 4.220 | 4.080 | 4.160 | 3.495 | 7,247,843 |
| 2024-03-05 | 4.220 | 4.280 | 4.100 | 4.120 | 3.461 | 6,680,252 |
| 2024-03-04 | 4.180 | 4.260 | 4.160 | 4.200 | 3.528 | 4,253,934 |
| 2024-03-01 | 4.140 | 4.260 | 4.140 | 4.180 | 3.511 | 7,905,575 |
| 2024-02-29 | 4.520 | 4.560 | 4.100 | 4.100 | 3.444 | 24,898,539 |
| 2024-02-28 | 4.580 | 4.660 | 4.500 | 4.500 | 3.780 | 7,447,863 |
| 2024-02-27 | 4.680 | 4.700 | 4.420 | 4.560 | 3.831 | 21,178,680 |
| 2024-02-23 | 4.680 | 4.800 | 4.600 | 4.700 | 3.948 | 21,907,391 |
| 2024-02-22 | 4.620 | 4.760 | 4.580 | 4.720 | 3.965 | 19,661,699 |
| 2024-02-21 | 4.640 | 4.660 | 4.520 | 4.580 | 3.847 | 15,173,870 |
| 2024-02-20 | 4.600 | 4.860 | 4.580 | 4.640 | 3.898 | 47,789,969 |
| 2024-02-19 | 4.580 | 4.680 | 4.580 | 4.600 | 3.864 | 9,617,171 |
| 2024-02-16 | 4.740 | 4.780 | 4.560 | 4.560 | 3.831 | 16,181,450 |
| 2024-02-15 | 4.760 | 4.860 | 4.680 | 4.720 | 3.965 | 20,216,240 |
| 2024-02-14 | 4.640 | 4.840 | 4.640 | 4.760 | 3.999 | 28,989,920 |
| 2024-02-13 | 5.100 | 5.150 | 4.680 | 4.700 | 3.948 | 64,682,609 |
| 2024-02-12 | 5.050 | 5.100 | 5.000 | 5.050 | 4.242 | 13,202,340 |
| 2024-02-09 | 4.880 | 5.200 | 4.840 | 5.000 | 4.200 | 70,237,039 |
| 2024-02-08 | 5.000 | 5.050 | 4.800 | 4.900 | 4.116 | 78,146,125 |
| 2024-02-07 | 4.480 | 5.050 | 4.460 | 5.000 | 4.200 | 180,359,906 |
| 2024-02-06 | 4.520 | 4.620 | 4.420 | 4.440 | 3.730 | 40,177,688 |
| 2024-02-05 | 4.440 | 4.660 | 4.400 | 4.540 | 3.814 | 91,315,688 |
| 2024-02-02 | 4.580 | 4.800 | 4.320 | 4.340 | 3.646 | 146,054,297 |
| 2024-02-01 | 5.250 | 5.300 | 4.680 | 4.700 | 3.948 | 124,672,203 |
| 2024-01-31 | 5.650 | 6.200 | 4.540 | 5.250 | 4.410 | 513,786,312 |
← NewerPage 11 of 11 · 657 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.